Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
NYSEARCA: GUSH · Real-Time Price · USD
18.40
+0.99 (5.69%)
Apr 17, 2025, 4:00 PM EDT - Market closed
GUSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.79 | 18.89 | 17.79 | 18.37 | 18.37 | 5.51% | 961,940 |
| Apr 16, 2025 | 16.85 | 18.06 | 16.85 | 17.41 | 17.41 | 3.82% | 1,403,881 |
| Apr 15, 2025 | 16.73 | 17.44 | 16.72 | 16.77 | 16.77 | -1.29% | 832,858 |
| Apr 14, 2025 | 17.87 | 18.00 | 16.50 | 16.99 | 16.99 | -0.35% | 1,226,477 |
| Apr 11, 2025 | 16.18 | 17.24 | 15.45 | 17.05 | 17.05 | 6.36% | 1,523,520 |
| Apr 10, 2025 | 17.83 | 17.83 | 15.25 | 16.03 | 16.03 | -16.64% | 2,127,954 |
| Apr 9, 2025 | 14.94 | 19.58 | 14.70 | 19.23 | 19.23 | 23.11% | 3,145,961 |
| Apr 8, 2025 | 18.28 | 18.38 | 15.07 | 15.62 | 15.62 | -7.79% | 1,973,513 |
| Apr 7, 2025 | 15.90 | 18.76 | 15.23 | 16.94 | 16.94 | -1.11% | 2,097,169 |
| Apr 4, 2025 | 19.87 | 19.95 | 16.53 | 17.13 | 17.13 | -21.42% | 3,109,927 |
| Apr 3, 2025 | 24.50 | 24.66 | 21.76 | 21.80 | 21.80 | -21.38% | 1,856,648 |
| Apr 2, 2025 | 26.55 | 27.77 | 26.51 | 27.73 | 27.73 | 1.95% | 461,159 |
| Apr 1, 2025 | 26.81 | 27.25 | 26.09 | 27.20 | 27.20 | 1.23% | 457,536 |
| Mar 31, 2025 | 26.25 | 27.27 | 26.01 | 26.87 | 26.87 | 1.43% | 458,478 |
| Mar 28, 2025 | 26.79 | 27.06 | 26.06 | 26.49 | 26.49 | -1.60% | 500,104 |
| Mar 27, 2025 | 27.39 | 27.54 | 26.67 | 26.92 | 26.92 | -1.90% | 526,331 |
| Mar 26, 2025 | 27.76 | 28.45 | 27.43 | 27.44 | 27.44 | 0.81% | 756,834 |
| Mar 25, 2025 | 27.39 | 27.91 | 27.12 | 27.22 | 27.22 | -0.62% | 325,262 |
| Mar 24, 2025 | 26.99 | 27.64 | 26.92 | 27.39 | 27.23 | 2.78% | 448,702 |
| Mar 21, 2025 | 27.05 | 27.26 | 26.46 | 26.65 | 26.49 | -2.88% | 463,345 |
| Mar 20, 2025 | 26.99 | 27.74 | 26.67 | 27.44 | 27.28 | -0.25% | 350,277 |
| Mar 19, 2025 | 26.29 | 27.75 | 26.17 | 27.51 | 27.35 | 4.76% | 481,776 |
| Mar 18, 2025 | 26.43 | 26.70 | 25.73 | 26.26 | 26.10 | 1.27% | 577,327 |
| Mar 17, 2025 | 25.00 | 26.11 | 25.00 | 25.93 | 25.77 | 3.93% | 688,290 |
| Mar 14, 2025 | 23.51 | 24.98 | 23.30 | 24.95 | 24.80 | 6.90% | 735,545 |
| Mar 13, 2025 | 24.00 | 24.47 | 22.96 | 23.34 | 23.20 | -2.91% | 544,876 |
| Mar 12, 2025 | 23.71 | 24.51 | 23.36 | 24.04 | 23.90 | 2.12% | 744,796 |
| Mar 11, 2025 | 23.59 | 24.36 | 23.06 | 23.54 | 23.40 | 0.94% | 575,287 |
| Mar 10, 2025 | 23.51 | 24.14 | 22.80 | 23.32 | 23.18 | -0.09% | 778,960 |
| Mar 7, 2025 | 22.86 | 23.71 | 22.66 | 23.34 | 23.20 | 3.37% | 916,958 |
| Mar 6, 2025 | 22.81 | 23.15 | 22.10 | 22.58 | 22.44 | -2.25% | 694,978 |
| Mar 5, 2025 | 23.21 | 23.29 | 21.73 | 23.10 | 22.96 | -3.02% | 1,492,151 |
| Mar 4, 2025 | 23.50 | 24.67 | 22.52 | 23.82 | 23.68 | -1.20% | 1,059,627 |
| Mar 3, 2025 | 27.11 | 27.33 | 23.64 | 24.11 | 23.97 | -9.94% | 1,131,524 |
| Feb 28, 2025 | 25.95 | 26.77 | 25.32 | 26.77 | 26.61 | 2.14% | 519,793 |
| Feb 27, 2025 | 26.90 | 27.10 | 26.10 | 26.21 | 26.05 | -1.47% | 1,164,841 |
| Feb 26, 2025 | 27.39 | 27.46 | 26.31 | 26.60 | 26.44 | -1.70% | 822,224 |
| Feb 25, 2025 | 28.17 | 28.38 | 26.84 | 27.06 | 26.90 | -4.72% | 912,244 |
| Feb 24, 2025 | 28.63 | 28.74 | 28.13 | 28.40 | 28.23 | -0.60% | 613,925 |
| Feb 21, 2025 | 30.39 | 30.39 | 28.42 | 28.57 | 28.40 | -6.39% | 810,034 |
| Feb 20, 2025 | 30.27 | 30.74 | 29.86 | 30.52 | 30.34 | -0.36% | 438,616 |
| Feb 19, 2025 | 30.29 | 31.31 | 30.25 | 30.63 | 30.45 | 2.13% | 781,454 |
| Feb 18, 2025 | 29.59 | 30.52 | 28.88 | 29.99 | 29.81 | 2.49% | 713,190 |
| Feb 14, 2025 | 29.04 | 30.02 | 29.01 | 29.26 | 29.08 | 1.60% | 532,324 |
| Feb 13, 2025 | 28.45 | 28.96 | 27.91 | 28.80 | 28.63 | 1.27% | 666,717 |
| Feb 12, 2025 | 30.10 | 30.32 | 28.34 | 28.44 | 28.27 | -6.75% | 686,959 |
| Feb 11, 2025 | 30.40 | 31.13 | 30.28 | 30.50 | 30.32 | 1.80% | 642,695 |
| Feb 10, 2025 | 28.54 | 30.13 | 28.46 | 29.96 | 29.78 | 7.23% | 786,917 |
| Feb 7, 2025 | 28.39 | 28.61 | 27.90 | 27.94 | 27.77 | -0.96% | 407,452 |
| Feb 6, 2025 | 29.77 | 30.00 | 27.80 | 28.21 | 28.04 | -4.47% | 652,229 |