Breaking News Bar

Business News and Information

S&P Oil & Gas Expl Bull 3X Direxion (NY: GUSH )

21.46 USD -0.37 (-1.69%)
Official Closing Price Updated: 6:52 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.89 22.45 21.18 21.46 2,932,681 -0.37(-1.69%)
Sep 29, 2020 22.91 23.05 20.90 21.83 3,116,526 -1.39(-5.99%)
Sep 28, 2020 22.74 23.78 22.16 23.22 2,609,187 +1.40(+6.42%)
Sep 25, 2020 21.88 22.19 21.19 21.82 2,327,400 -0.54(-2.42%)
Sep 24, 2020 22.00 23.45 20.90 22.36 2,054,575 +0.29(+1.31%)
Sep 23, 2020 24.97 25.33 22.02 22.07 2,084,947 -2.60(-10.54%)
Sep 22, 2020 25.20 26.10 24.52 24.67 1,306,582 -0.38(-1.52%)
Sep 21, 2020 25.48 25.58 23.94 25.05 2,680,843 -2.04(-7.53%)
Sep 18, 2020 27.31 27.73 26.36 27.09 1,645,100 -0.08(-0.29%)
Sep 17, 2020 25.90 27.17 25.50 27.17 2,020,357 +0.14(+0.52%)
Sep 16, 2020 25.33 28.03 24.75 27.03 3,079,037 +2.41(+9.79%)
Sep 15, 2020 25.48 25.73 24.51 24.62 1,803,997 -0.21(-0.85%)
Sep 14, 2020 24.20 25.38 23.78 24.83 2,403,334 +0.90(+3.76%)
Sep 11, 2020 24.07 24.36 23.30 23.93 2,097,800 +0.14(+0.59%)
Sep 10, 2020 26.88 26.90 23.77 23.79 3,477,614 -3.10(-11.53%)
Sep 09, 2020 27.20 27.26 26.01 26.89 2,207,237 +0.62(+2.36%)
Sep 08, 2020 28.26 28.59 25.87 26.27 3,100,916 -3.51(-11.79%)
Sep 04, 2020 30.38 30.92 28.61 29.78 2,385,600 +0.09(+0.30%)
Sep 03, 2020 29.95 31.43 29.41 29.69 2,621,985 -0.57(-1.88%)
Sep 02, 2020 31.98 31.99 30.19 30.26 3,838,037 -1.67(-5.23%)
Sep 01, 2020 31.92 32.37 31.07 31.93 2,068,081 -0.25(-0.78%)
Aug 31, 2020 34.34 34.48 32.10 32.18 3,125,277 -2.07(-6.04%)
Aug 28, 2020 33.34 34.47 33.10 34.25 1,692,800 +0.88(+2.64%)
Aug 27, 2020 33.22 33.55 32.23 33.37 1,935,083 +0.52(+1.58%)
Aug 26, 2020 34.78 34.79 32.66 32.85 2,341,957 -2.16(-6.17%)
Aug 25, 2020 35.61 35.81 33.87 35.01 1,839,984 +0.27(+0.78%)
Aug 24, 2020 33.29 35.42 32.58 34.74 2,125,334 +2.09(+6.40%)
Aug 21, 2020 33.28 33.60 32.23 32.65 1,746,300 -1.08(-3.20%)
Aug 20, 2020 35.04 35.42 33.68 33.73 2,296,461 -2.38(-6.59%)
Aug 19, 2020 36.70 37.29 35.87 36.11 1,700,307 -0.48(-1.31%)
Aug 18, 2020 37.72 38.33 36.43 36.59 1,927,905 -1.59(-4.16%)
Aug 17, 2020 38.62 38.62 37.18 38.18 1,493,450 -0.46(-1.19%)
Aug 14, 2020 36.48 38.77 36.11 38.64 1,563,000 +1.72(+4.66%)
Aug 13, 2020 38.39 38.80 36.57 36.92 2,182,766 -1.86(-4.80%)
Aug 12, 2020 39.05 39.39 37.73 38.78 2,780,267 +1.44(+3.86%)
Aug 11, 2020 40.42 41.16 37.05 37.34 2,991,670 -1.30(-3.36%)
Aug 10, 2020 36.50 38.86 36.35 38.64 2,656,300 +2.69(+7.48%)
Aug 07, 2020 34.29 36.23 33.54 35.95 2,323,500 +1.29(+3.72%)
Aug 06, 2020 35.36 36.09 34.52 34.66 1,849,793 -1.25(-3.48%)
Aug 05, 2020 36.20 36.57 34.75 35.91 3,998,546 +1.54(+4.48%)
Aug 04, 2020 32.75 34.92 32.35 34.37 3,459,730 +1.28(+3.87%)
Aug 03, 2020 32.80 33.89 32.10 33.09 2,817,354 +0.66(+2.04%)
Jul 31, 2020 31.96 32.46 31.01 32.43 2,282,100 -0.09(-0.28%)
Jul 30, 2020 32.88 33.28 31.06 32.52 3,118,088 -1.77(-5.16%)
Jul 29, 2020 32.61 34.39 31.91 34.29 2,337,846 +2.19(+6.82%)
Jul 28, 2020 32.82 33.75 32.07 32.10 2,128,570 -1.03(-3.11%)
Jul 27, 2020 34.44 34.44 32.55 33.13 2,973,708 -1.30(-3.78%)
Jul 24, 2020 34.62 36.03 34.35 34.43 3,520,800 -0.38(-1.09%)
Jul 23, 2020 34.34 35.59 33.79 34.81 3,462,794 +0.00(+0.00%)
Jul 22, 2020 34.50 34.99 33.16 34.81 3,423,889 -0.78(-2.19%)
Jul 21, 2020 32.50 36.32 32.49 35.59 5,509,294 +4.28(+13.67%)
Jul 20, 2020 32.02 32.96 31.22 31.31 2,572,423 -0.46(-1.45%)
Jul 17, 2020 33.45 34.68 31.52 31.77 3,481,300 -1.48(-4.45%)
Jul 16, 2020 32.69 34.58 31.95 33.25 3,042,424 -0.25(-0.75%)
Jul 15, 2020 33.25 33.76 31.77 33.50 4,787,610 +1.97(+6.25%)
Jul 14, 2020 28.83 31.59 28.27 31.53 3,703,553 +2.40(+8.24%)
Jul 13, 2020 31.03 31.25 28.94 29.13 3,541,638 -1.28(-4.21%)
Jul 10, 2020 28.00 30.46 27.82 30.41 4,187,600 +1.91(+6.70%)
Jul 09, 2020 31.71 31.94 28.49 28.50 4,868,540 -3.23(-10.18%)
Jul 08, 2020 31.80 32.70 30.81 31.73 3,666,866 +0.18(+0.57%)
Jul 07, 2020 33.12 33.54 31.51 31.55 2,734,450 -2.51(-7.37%)
Jul 06, 2020 35.55 35.60 32.90 34.06 3,056,832 +0.21(+0.62%)
Jul 02, 2020 33.84 34.97 33.26 33.85 3,917,100 +1.59(+4.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear