GUSH - Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20192.62002.85002.54002.79502.795015,413,171
Oct 21, 20192.50002.62002.46002.59002.590012,042,200
Oct 18, 20192.71002.76002.50002.51002.510015,708,600
Oct 17, 20192.66002.72002.56002.70002.70009,273,800
Oct 16, 20192.70002.84002.62002.63002.630014,568,500
Oct 15, 20192.67002.87002.57002.72002.720010,233,900
Oct 14, 20192.68002.73002.50002.69002.690013,110,900
Oct 11, 20192.74502.92002.74002.82002.820018,419,200
Oct 10, 20192.60002.69002.52002.64002.640015,005,800
Oct 09, 20192.63002.64002.49002.55002.550012,360,300
Oct 08, 20192.60002.67702.48002.48002.480017,979,200
Oct 07, 20192.83002.88002.66002.70002.700012,363,700
Oct 04, 20192.90002.91002.66002.82002.820017,536,400
Oct 03, 20192.62002.86002.53002.83002.830017,060,100
Oct 02, 20192.93003.03002.67002.70002.700022,649,300
Oct 01, 20193.38003.49002.93002.97002.970016,313,700
Sep 30, 20193.30003.35003.22103.32003.32007,782,800
Sep 27, 20193.27003.53003.25003.37003.37008,506,900
Sep 26, 20193.58003.58003.30003.43003.430012,968,200
Sep 25, 20193.49003.68003.45003.66003.660010,781,900
Sep 24, 20193.95003.97003.55003.63003.630016,499,700
Sep 24, 20190.013 Dividend
Sep 23, 20193.96004.06003.85004.00003.98708,638,700
Sep 20, 20194.05004.13003.91503.99003.977013,387,500
Sep 19, 20194.36004.39003.89003.95003.937218,820,900
Sep 18, 20194.22004.34004.10004.21004.196315,162,400
Sep 17, 20195.14005.16004.37004.41004.395732,432,000
Sep 16, 20195.00005.37004.73005.26005.242941,445,500
Sep 13, 20194.00004.18003.82003.99003.977013,355,500
Sep 12, 20193.90004.12903.66003.88003.867417,727,900
Sep 11, 20194.28004.53003.94004.15004.136524,081,800
Sep 10, 20194.07004.56004.02004.12004.106623,912,700
Sep 09, 20193.55004.02003.53004.01003.997020,490,600
Sep 06, 20193.38003.45003.20003.42003.40899,904,800
Sep 05, 20193.34003.63003.32003.48003.468716,222,300
Sep 04, 20193.15003.26003.09003.23003.219513,195,700
Sep 03, 20192.91003.03002.77002.99002.980313,925,400
Aug 30, 20193.38003.40003.04003.16003.149712,275,100
Aug 29, 20193.17003.41003.15003.35003.339116,560,700
Aug 28, 20192.89003.12002.82003.05003.040115,914,400
Aug 27, 20192.97002.98002.71502.78002.771014,252,400
Aug 26, 20193.03003.07002.86002.90002.890610,453,400
Aug 23, 20193.21003.29002.84002.87002.860719,051,100
Aug 22, 20193.57003.62003.38003.39003.37909,576,500
Aug 21, 20193.62003.73003.48203.53003.518510,686,700
Aug 20, 20193.46003.52703.32003.48003.468710,146,900
Aug 19, 20193.37003.61003.33003.58003.568413,276,400
Aug 16, 20192.94003.22002.91003.20003.189614,643,600
Aug 15, 20192.99002.99002.81002.91002.900513,344,100
Aug 14, 20193.25003.29002.91002.97002.960324,574,000
Aug 13, 20193.41003.81003.28003.54003.528513,507,000
Aug 12, 20193.60003.61003.34003.46003.44889,743,800
Aug 09, 20193.84003.85003.57003.62003.608212,454,100
Aug 08, 20193.56003.75003.48003.75003.737812,138,300
Aug 07, 20193.21503.56003.06003.45003.438818,477,600
Aug 06, 20193.72003.84203.29003.46003.448817,017,100
Aug 05, 20193.83003.85003.55003.62003.608215,963,600
Aug 02, 20194.44004.53703.95004.17004.156415,175,800
Aug 01, 20194.97005.05004.10004.31004.296029,730,300
Jul 31, 20195.30005.72005.14005.29005.272816,478,900
Jul 30, 20194.51005.34504.39005.26005.242915,579,000
Jul 29, 20194.82004.86104.40004.54004.52528,843,600
Jul 26, 20195.02005.02504.70004.80004.78448,619,700
Jul 25, 20195.57005.62004.91004.97004.953814,304,000
Jul 24, 20195.38005.71005.37605.48005.46229,628,500
Jul 23, 20195.25005.40005.13105.40005.38257,076,600
Jul 22, 20195.24005.40005.03005.22005.20308,765,700
Jul 19, 20195.08005.23004.95105.18005.16327,387,700
Jul 18, 20195.13005.15004.88005.02005.00379,847,300
Jul 17, 20195.70005.72005.11005.12005.103417,308,400
Jul 16, 20196.03006.03005.50005.68005.66159,914,500
Jul 15, 20196.59006.62005.95005.96005.94069,483,200
Jul 12, 20196.42006.63006.30406.51006.48886,810,700
Jul 11, 20196.72006.78006.31006.39006.36927,692,000
Jul 10, 20196.48006.73006.38006.67006.648310,478,600
Jul 09, 20196.17006.24005.89006.23006.20986,119,400
Jul 08, 20196.35006.57006.15006.18006.15996,306,100
Jul 05, 20196.17006.46606.14006.42006.39915,714,100
Jul 03, 20196.39006.39006.08006.19006.16994,381,600
Jul 02, 20196.97006.97406.13006.21006.189812,474,800
Jul 01, 20197.56007.60006.89007.02006.997211,555,600
Jun 28, 20196.78007.04406.71007.04007.01717,967,200
Jun 27, 20196.77006.90006.60006.68006.65836,755,900
Jun 26, 20196.53006.95006.41006.78006.75809,363,700
Jun 25, 20196.33006.36006.11106.18006.15996,046,200
Jun 25, 20190.011 Dividend
Jun 24, 20196.71006.81006.32006.38006.34837,863,900
Jun 21, 20196.77006.96006.57006.66006.62696,740,700
Jun 20, 20196.53006.89506.50006.68006.646811,794,400
Jun 19, 20196.14006.33005.88006.05006.01998,449,300
Jun 18, 20195.88006.34005.86006.18006.149312,935,800
Jun 17, 20195.36005.79005.25005.73005.70158,870,000
Jun 14, 20195.80005.87005.39005.44005.413012,129,600
Jun 13, 20195.75005.80005.55005.79005.76128,346,900
Jun 12, 20195.85005.86005.37005.40005.373214,850,000
Jun 11, 20196.16006.29006.00006.04006.01009,348,600
Jun 10, 20196.19006.45005.95005.98005.95039,434,200
Jun 07, 20196.07006.27805.86006.10006.069710,018,400
Jun 06, 20195.93006.15005.79006.07006.03988,342,600
Jun 05, 20196.58006.62005.70005.90005.870716,719,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...