Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 39.09 | 39.90 | 38.91 | 38.97 | 38.97 | 453,400 |
| May 20, 2024 | 39.24 | 39.88 | 39.20 | 39.57 | 39.57 | 429,400 |
| May 17, 2024 | 38.54 | 39.51 | 38.35 | 39.19 | 39.19 | 583,000 |
| May 16, 2024 | 38.67 | 38.91 | 38.03 | 38.22 | 38.22 | 697,800 |
| May 15, 2024 | 38.50 | 38.71 | 37.14 | 38.67 | 38.67 | 658,600 |
| May 14, 2024 | 38.10 | 38.70 | 37.74 | 38.70 | 38.70 | 400,400 |
| May 13, 2024 | 38.56 | 38.85 | 37.89 | 38.08 | 38.08 | 574,800 |
| May 10, 2024 | 39.95 | 40.22 | 38.13 | 38.24 | 38.24 | 604,400 |
| May 09, 2024 | 39.07 | 39.88 | 38.93 | 39.70 | 39.70 | 571,400 |
| May 08, 2024 | 38.79 | 39.46 | 38.44 | 38.91 | 38.91 | 498,400 |
| May 07, 2024 | 39.26 | 40.03 | 39.22 | 39.33 | 39.33 | 506,800 |
| May 06, 2024 | 38.80 | 39.92 | 38.80 | 39.24 | 39.24 | 501,800 |
| May 03, 2024 | 37.88 | 38.45 | 37.32 | 38.25 | 38.25 | 569,600 |
| May 02, 2024 | 37.78 | 38.24 | 37.00 | 37.65 | 37.65 | 621,800 |
| May 01, 2024 | 38.61 | 38.91 | 36.46 | 37.18 | 37.18 | 1,061,900 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.