Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X ETF (GUSH)
NYSEARCA: GUSH · Real-Time Price · USD
41.88
+0.93 (2.27%)
At close: Mar 20, 2026, 4:00 PM EDT
41.88
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
GUSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 41.39 | 43.10 | 40.92 | 41.88 | 41.88 | 2.27% | 1,773,351 |
| Mar 19, 2026 | 40.98 | 42.91 | 40.59 | 40.95 | 40.95 | 2.02% | 2,373,074 |
| Mar 18, 2026 | 39.03 | 40.28 | 38.92 | 40.14 | 40.14 | 3.75% | 1,640,120 |
| Mar 17, 2026 | 38.00 | 39.26 | 37.97 | 38.69 | 38.69 | 3.28% | 1,544,164 |
| Mar 16, 2026 | 37.65 | 38.32 | 36.75 | 37.46 | 37.46 | -0.72% | 1,839,598 |
| Mar 13, 2026 | 36.76 | 37.99 | 36.26 | 37.73 | 37.73 | 1.37% | 1,576,545 |
| Mar 12, 2026 | 37.11 | 38.20 | 36.70 | 37.22 | 37.22 | 2.56% | 2,365,394 |
| Mar 11, 2026 | 33.97 | 36.39 | 33.93 | 36.29 | 36.29 | 7.08% | 2,243,825 |
| Mar 10, 2026 | 34.47 | 35.32 | 33.34 | 33.89 | 33.89 | -3.50% | 2,645,725 |
| Mar 9, 2026 | 37.30 | 37.30 | 34.51 | 35.12 | 35.12 | -2.82% | 4,536,689 |
| Mar 6, 2026 | 37.05 | 37.60 | 35.83 | 36.14 | 36.14 | 0.25% | 2,483,842 |
| Mar 5, 2026 | 35.32 | 36.86 | 35.23 | 36.05 | 36.05 | 3.92% | 3,027,195 |
| Mar 4, 2026 | 33.00 | 34.92 | 32.50 | 34.69 | 34.69 | 2.27% | 2,224,138 |
| Mar 3, 2026 | 35.24 | 35.43 | 33.20 | 33.92 | 33.92 | -0.91% | 3,882,903 |
| Mar 2, 2026 | 34.58 | 34.80 | 32.68 | 34.23 | 34.23 | 7.68% | 3,633,495 |
| Feb 27, 2026 | 30.75 | 31.90 | 30.25 | 31.79 | 31.79 | 5.16% | 1,202,490 |
| Feb 26, 2026 | 29.00 | 30.75 | 28.58 | 30.23 | 30.23 | 2.13% | 782,045 |
| Feb 25, 2026 | 30.27 | 30.51 | 28.64 | 29.60 | 29.60 | -1.82% | 849,712 |
| Feb 24, 2026 | 30.13 | 30.19 | 29.21 | 30.15 | 30.15 | 0.10% | 794,082 |
| Feb 23, 2026 | 31.10 | 31.88 | 29.62 | 30.12 | 30.12 | -3.15% | 1,037,616 |
| Feb 20, 2026 | 30.63 | 31.32 | 30.30 | 31.10 | 31.10 | 0.71% | 1,242,480 |
| Feb 19, 2026 | 30.11 | 31.17 | 30.00 | 30.88 | 30.88 | 4.39% | 1,529,883 |
| Feb 18, 2026 | 29.01 | 29.64 | 28.86 | 29.58 | 29.58 | 3.83% | 1,077,289 |
| Feb 17, 2026 | 29.63 | 30.17 | 27.56 | 28.49 | 28.49 | -3.52% | 900,341 |
| Feb 13, 2026 | 28.14 | 29.72 | 28.07 | 29.53 | 29.53 | 4.57% | 1,126,687 |
| Feb 12, 2026 | 29.88 | 30.15 | 27.42 | 28.24 | 28.24 | -6.05% | 1,552,721 |
| Feb 11, 2026 | 29.50 | 30.10 | 29.13 | 30.06 | 30.06 | 4.74% | 930,709 |
| Feb 10, 2026 | 29.10 | 29.16 | 28.29 | 28.70 | 28.70 | -1.14% | 596,738 |
| Feb 9, 2026 | 28.63 | 29.27 | 28.40 | 29.03 | 29.03 | 0.31% | 620,692 |
| Feb 6, 2026 | 27.53 | 29.10 | 27.40 | 28.94 | 28.94 | 6.67% | 913,078 |
| Feb 5, 2026 | 27.42 | 27.77 | 26.25 | 27.13 | 27.13 | -3.35% | 1,106,775 |
| Feb 4, 2026 | 26.83 | 28.18 | 26.83 | 28.07 | 28.07 | 5.88% | 1,819,296 |
| Feb 3, 2026 | 25.04 | 26.58 | 24.74 | 26.51 | 26.51 | 5.74% | 2,507,098 |
| Feb 2, 2026 | 25.08 | 25.73 | 24.70 | 25.07 | 25.07 | -6.42% | 1,657,843 |
| Jan 30, 2026 | 26.20 | 26.81 | 25.54 | 26.79 | 26.79 | 1.90% | 2,145,218 |
| Jan 29, 2026 | 26.88 | 27.56 | 26.12 | 26.29 | 26.29 | 2.78% | 2,026,727 |
| Jan 28, 2026 | 25.44 | 25.62 | 24.92 | 25.58 | 25.58 | 2.48% | 1,288,576 |
| Jan 27, 2026 | 24.79 | 25.29 | 24.51 | 24.96 | 24.96 | 0.81% | 561,764 |
| Jan 26, 2026 | 25.44 | 25.44 | 24.29 | 24.76 | 24.76 | -0.48% | 867,463 |
| Jan 23, 2026 | 25.45 | 26.05 | 24.74 | 24.88 | 24.88 | 0.81% | 1,161,345 |
| Jan 22, 2026 | 24.75 | 24.94 | 24.33 | 24.68 | 24.68 | -0.04% | 1,023,244 |
| Jan 21, 2026 | 23.85 | 25.25 | 23.85 | 24.69 | 24.69 | 7.53% | 1,838,680 |
| Jan 20, 2026 | 23.62 | 23.95 | 22.77 | 22.96 | 22.96 | -0.95% | 1,252,845 |
| Jan 16, 2026 | 23.21 | 23.35 | 22.83 | 23.18 | 23.18 | -0.04% | 1,333,189 |
| Jan 15, 2026 | 23.25 | 23.68 | 22.59 | 23.19 | 23.19 | -2.48% | 2,144,893 |
| Jan 14, 2026 | 23.06 | 24.45 | 23.05 | 23.78 | 23.78 | 3.35% | 2,136,047 |
| Jan 13, 2026 | 22.69 | 23.57 | 22.65 | 23.01 | 23.01 | 3.28% | 1,439,031 |
| Jan 12, 2026 | 22.26 | 22.52 | 21.88 | 22.28 | 22.28 | 0.36% | 1,053,554 |
| Jan 9, 2026 | 22.75 | 22.95 | 22.05 | 22.20 | 22.20 | -1.68% | 849,025 |
| Jan 8, 2026 | 21.21 | 23.03 | 21.18 | 22.58 | 22.58 | 7.17% | 1,620,687 |