STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

Fed chair: "It is unlikely the next policy move will be a hike"

Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

37.18

-1.67

(-4.30%)

At close: 04:00PM EDT

37.47

+0.29

(+0.78%)

After hours:

04:17PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	38.61	38.88	36.46	37.18	37.18	1,057,502
Apr 30, 2024	42.03	42.06	38.82	38.85	38.85	827,900
Apr 29, 2024	41.74	42.54	41.73	42.45	42.45	393,000
Apr 26, 2024	41.42	42.02	40.75	41.92	41.92	406,100
Apr 25, 2024	41.15	42.08	40.52	41.91	41.91	453,100
Apr 24, 2024	41.00	41.54	40.43	41.46	41.46	402,000
Apr 23, 2024	40.35	41.41	39.66	41.07	41.07	968,600
Apr 22, 2024	39.75	41.28	39.00	40.56	40.56	671,500
Apr 19, 2024	39.10	40.52	38.93	39.88	39.88	723,300
Apr 18, 2024	40.06	40.32	38.83	39.11	39.11	419,000
Apr 17, 2024	40.53	41.18	39.47	39.76	39.76	612,800
Apr 16, 2024	40.70	41.15	39.37	40.50	40.50	937,900
Apr 15, 2024	42.67	43.16	40.96	41.17	41.17	1,036,000
Apr 12, 2024	44.13	44.99	42.05	42.55	42.55	1,145,100
Apr 11, 2024	44.14	44.31	42.45	43.45	43.45	975,300
Apr 10, 2024	43.10	44.05	42.78	43.87	43.87	467,500
Apr 09, 2024	43.62	44.24	42.92	43.62	43.62	432,300
Apr 08, 2024	44.06	44.41	43.23	43.50	43.50	470,900
Apr 05, 2024	43.61	44.28	42.78	44.03	44.03	483,200
Apr 04, 2024	43.48	43.86	42.86	43.25	43.25	617,700
Apr 03, 2024	42.50	43.35	42.31	43.32	43.32	576,800
Apr 02, 2024	41.96	42.48	41.26	42.22	42.22	717,500
Apr 01, 2024	41.35	41.73	40.37	41.65	41.65	724,200
Mar 28, 2024	40.24	41.22	40.08	41.01	41.01	614,400
Mar 27, 2024	38.50	39.94	38.28	39.89	39.89	1,009,600
Mar 26, 2024	39.85	40.14	38.68	38.70	38.70	509,000
Mar 25, 2024	39.17	40.18	39.17	39.67	39.67	763,500
Mar 22, 2024	39.26	39.53	38.56	38.84	38.84	509,600
Mar 21, 2024	39.15	39.52	38.74	39.30	39.30	847,100
Mar 20, 2024	38.00	39.22	37.70	39.05	39.05	449,000
Mar 19, 2024	37.22	38.52	37.19	38.44	38.44	663,700
Mar 19, 2024	0.223 Dividend
Mar 18, 2024	37.93	38.00	37.05	37.67	37.45	459,800
Mar 15, 2024	36.93	38.14	36.93	37.64	37.42	886,600
Mar 14, 2024	37.25	37.55	36.64	37.17	36.95	671,600
Mar 13, 2024	35.99	37.45	35.99	36.92	36.70	836,800
Mar 12, 2024	35.41	35.67	34.77	35.38	35.17	474,700
Mar 11, 2024	34.61	35.45	34.08	35.45	35.24	557,700
Mar 08, 2024	34.76	35.45	34.62	34.99	34.78	514,400
Mar 07, 2024	34.43	35.35	34.26	34.69	34.48	561,000
Mar 06, 2024	34.78	35.04	33.90	34.28	34.08	642,100
Mar 05, 2024	33.69	34.81	33.55	34.24	34.04	572,400
Mar 04, 2024	34.90	35.21	33.91	33.93	33.73	729,000
Mar 01, 2024	34.30	35.06	34.27	34.69	34.48	774,900
Feb 29, 2024	33.33	34.01	33.15	33.75	33.55	548,900
Feb 28, 2024	33.52	34.05	32.79	33.10	32.90	908,900
Feb 27, 2024	33.58	33.94	33.17	33.59	33.39	762,900
Feb 26, 2024	32.90	33.78	32.46	33.36	33.16	765,700
Feb 23, 2024	32.69	33.33	32.07	33.07	32.87	867,500
Feb 22, 2024	32.96	33.65	32.41	33.40	33.20	734,300
Feb 21, 2024	32.10	33.95	32.10	33.58	33.38	835,100
Feb 20, 2024	32.57	32.65	31.55	31.77	31.58	928,500
Feb 16, 2024	32.93	33.39	32.23	32.77	32.58	843,300
Feb 15, 2024	30.79	33.04	30.70	32.74	32.55	1,462,000
Feb 14, 2024	30.78	31.24	29.96	30.54	30.36	1,054,300
Feb 13, 2024	30.99	31.20	29.98	30.39	30.21	845,700
Feb 12, 2024	30.53	31.83	30.53	31.45	31.26	919,200
Feb 09, 2024	30.90	31.22	30.22	30.43	30.25	720,300
Feb 08, 2024	30.13	31.11	30.13	30.90	30.72	854,800
Feb 07, 2024	29.92	30.32	29.40	30.18	30.00	753,900
Feb 06, 2024	29.28	30.35	29.07	29.60	29.42	816,300
Feb 05, 2024	29.14	29.53	28.33	29.15	28.98	935,500
Feb 02, 2024	30.13	30.13	29.14	29.52	29.35	1,042,900
Feb 01, 2024	30.94	31.34	29.45	30.22	30.04	1,319,400
Jan 31, 2024	32.19	32.34	30.56	30.57	30.39	1,104,900
Jan 30, 2024	30.66	32.32	30.49	32.26	32.07	1,085,500
Jan 29, 2024	31.05	31.18	30.19	31.18	31.00	895,600
Jan 26, 2024	30.76	31.14	30.04	31.14	30.96	915,000
Jan 25, 2024	30.14	30.73	29.57	30.73	30.55	1,198,900
Jan 24, 2024	29.37	29.93	29.11	29.70	29.52	928,400
Jan 23, 2024	28.66	29.45	28.56	28.95	28.78	757,900
Jan 22, 2024	28.44	29.13	28.10	28.91	28.74	711,400
Jan 19, 2024	28.50	28.64	27.87	28.64	28.47	995,800
Jan 18, 2024	28.75	28.75	27.81	28.51	28.34	1,018,300
Jan 17, 2024	28.61	29.05	28.27	28.54	28.37	1,244,800
Jan 16, 2024	30.70	30.97	29.16	29.21	29.04	1,214,300
Jan 12, 2024	31.41	31.68	30.71	31.12	30.94	994,400
Jan 11, 2024	30.55	30.82	29.98	30.32	30.14	930,300
Jan 10, 2024	31.20	31.30	29.95	30.34	30.16	1,115,200
Jan 09, 2024	32.14	32.14	30.60	31.19	31.01	895,000
Jan 08, 2024	31.21	31.99	30.33	31.99	31.80	1,489,900
Jan 05, 2024	32.64	32.82	31.77	32.50	32.31	1,328,000
Jan 04, 2024	34.25	34.56	32.19	32.27	32.08	1,608,500
Jan 03, 2024	33.00	34.21	32.64	33.87	33.67	1,451,800
Jan 02, 2024	33.14	34.14	32.87	33.21	33.01	1,375,300
Dec 29, 2023	33.37	33.63	32.64	32.70	32.51	1,419,400
Dec 28, 2023	34.46	34.55	33.27	33.32	33.12	1,692,900
Dec 27, 2023	34.80	35.07	34.21	34.49	34.29	753,300
Dec 26, 2023	34.33	35.14	34.04	34.80	34.59	881,700
Dec 22, 2023	34.00	34.40	33.53	33.74	33.54	834,900
Dec 21, 2023	33.01	33.59	32.68	33.58	33.38	873,600
Dec 21, 2023	0.207 Dividend
Dec 20, 2023	34.34	34.73	32.97	33.05	32.65	1,099,900
Dec 19, 2023	33.16	34.11	32.85	34.10	33.69	1,177,900
Dec 18, 2023	33.61	34.24	33.23	33.27	32.87	1,212,400
Dec 15, 2023	32.75	32.87	31.74	32.40	32.01	770,600
Dec 14, 2023	31.50	32.90	31.50	32.80	32.40	2,537,900
Dec 13, 2023	29.27	30.66	29.02	30.66	30.29	1,015,500
Dec 12, 2023	29.69	29.69	28.66	29.16	28.81	1,386,900
Dec 11, 2023	30.20	30.79	30.01	30.50	30.13	834,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7275+0.0014(+0.19%)

CRUDE OIL79.14-2.79(-3.41%)

Bitcoin CAD78,090.12-4,088.10(-4.97%)

STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7275
+0.0014(+0.19%)

CRUDE OIL
79.14
-2.79(-3.41%)

Bitcoin CAD
78,090.12
-4,088.10(-4.97%)