Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
NYSEARCA: GUSH · Real-Time Price · USD
22.92
-0.01 (-0.04%)
Oct 27, 2025, 4:00 PM EDT - Market closed
GUSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 23.22 | 23.36 | 22.81 | 22.92 | 22.92 | -0.04% | 1,167,332 |
| Oct 24, 2025 | 23.63 | 23.71 | 22.92 | 22.93 | 22.93 | -1.97% | 1,304,872 |
| Oct 23, 2025 | 22.95 | 23.61 | 22.65 | 23.39 | 23.39 | 7.64% | 2,660,614 |
| Oct 22, 2025 | 21.69 | 22.04 | 21.02 | 21.73 | 21.73 | 0.88% | 1,895,460 |
| Oct 21, 2025 | 21.83 | 22.07 | 21.37 | 21.54 | 21.54 | -1.69% | 1,348,346 |
| Oct 20, 2025 | 21.74 | 22.24 | 21.53 | 21.91 | 21.91 | 2.91% | 875,731 |
| Oct 17, 2025 | 21.31 | 21.69 | 20.87 | 21.29 | 21.29 | 0.38% | 1,247,899 |
| Oct 16, 2025 | 22.27 | 22.49 | 20.81 | 21.21 | 21.21 | -4.33% | 1,617,004 |
| Oct 15, 2025 | 22.43 | 22.87 | 21.84 | 22.17 | 22.17 | -0.18% | 914,702 |
| Oct 14, 2025 | 21.62 | 22.63 | 21.51 | 22.21 | 22.21 | -1.77% | 1,014,642 |
| Oct 13, 2025 | 22.07 | 22.71 | 21.78 | 22.61 | 22.61 | 5.11% | 761,647 |
| Oct 10, 2025 | 23.29 | 23.62 | 21.50 | 21.51 | 21.51 | -10.67% | 2,132,961 |
| Oct 9, 2025 | 25.23 | 25.73 | 23.94 | 24.08 | 24.08 | -4.44% | 1,288,282 |
| Oct 8, 2025 | 25.16 | 25.23 | 24.39 | 25.20 | 25.20 | 0.24% | 1,015,223 |
| Oct 7, 2025 | 25.16 | 25.22 | 24.37 | 25.14 | 25.14 | -0.63% | 1,001,517 |
| Oct 6, 2025 | 25.29 | 25.76 | 25.04 | 25.30 | 25.30 | 1.48% | 1,150,194 |
| Oct 3, 2025 | 24.73 | 25.17 | 24.67 | 24.93 | 24.93 | 2.17% | 1,098,035 |
| Oct 2, 2025 | 25.21 | 25.48 | 24.33 | 24.40 | 24.40 | -4.13% | 1,301,223 |
| Oct 1, 2025 | 24.29 | 25.54 | 24.20 | 25.45 | 25.45 | 3.50% | 1,176,732 |
| Sep 30, 2025 | 24.62 | 24.86 | 24.11 | 24.59 | 24.59 | -1.99% | 1,622,579 |
| Sep 29, 2025 | 26.26 | 26.26 | 24.83 | 25.09 | 25.09 | -5.43% | 1,600,177 |
| Sep 26, 2025 | 26.05 | 27.32 | 26.00 | 26.53 | 26.53 | 1.57% | 1,767,623 |
| Sep 25, 2025 | 25.57 | 26.36 | 25.44 | 26.12 | 26.12 | 1.12% | 1,277,093 |
| Sep 24, 2025 | 25.58 | 26.50 | 25.50 | 25.83 | 25.83 | 3.20% | 1,467,569 |
| Sep 23, 2025 | 24.18 | 26.01 | 24.18 | 25.03 | 25.03 | 4.12% | 1,114,248 |
| Sep 22, 2025 | 23.52 | 24.23 | 23.36 | 24.04 | 23.90 | 1.52% | 893,888 |
| Sep 19, 2025 | 24.72 | 24.72 | 23.53 | 23.68 | 23.54 | -4.44% | 1,488,983 |
| Sep 18, 2025 | 25.10 | 25.13 | 24.21 | 24.78 | 24.64 | -0.64% | 1,210,459 |
| Sep 17, 2025 | 24.80 | 25.65 | 24.54 | 24.94 | 24.80 | -0.12% | 1,117,256 |
| Sep 16, 2025 | 23.94 | 25.06 | 23.86 | 24.97 | 24.83 | 6.16% | 1,476,521 |
| Sep 15, 2025 | 23.63 | 23.93 | 23.26 | 23.52 | 23.38 | -1.05% | 1,372,787 |
| Sep 12, 2025 | 24.50 | 24.72 | 23.76 | 23.77 | 23.63 | -1.94% | 863,996 |
| Sep 11, 2025 | 24.00 | 24.42 | 23.73 | 24.24 | 24.10 | -0.57% | 875,357 |
| Sep 10, 2025 | 23.47 | 24.41 | 23.36 | 24.38 | 24.24 | 4.01% | 1,336,038 |
| Sep 9, 2025 | 23.52 | 24.31 | 23.38 | 23.44 | 23.30 | 0.60% | 1,062,563 |
| Sep 8, 2025 | 23.92 | 24.07 | 22.95 | 23.30 | 23.16 | -1.23% | 735,041 |
| Sep 5, 2025 | 24.06 | 24.52 | 23.20 | 23.59 | 23.45 | -4.26% | 817,397 |
| Sep 4, 2025 | 23.92 | 24.77 | 23.74 | 24.64 | 24.50 | 2.37% | 508,340 |
| Sep 3, 2025 | 25.17 | 25.62 | 23.93 | 24.07 | 23.93 | -5.64% | 956,448 |
| Sep 2, 2025 | 24.64 | 25.52 | 24.49 | 25.51 | 25.36 | 2.20% | 850,897 |
| Aug 29, 2025 | 24.92 | 25.20 | 24.71 | 24.96 | 24.82 | 0.40% | 473,950 |
| Aug 28, 2025 | 24.37 | 24.96 | 23.98 | 24.86 | 24.72 | 2.05% | 515,654 |
| Aug 27, 2025 | 23.57 | 24.56 | 23.49 | 24.36 | 24.22 | 2.92% | 696,854 |
| Aug 26, 2025 | 23.54 | 23.70 | 23.17 | 23.67 | 23.53 | -0.63% | 576,726 |
| Aug 25, 2025 | 23.21 | 23.95 | 23.03 | 23.82 | 23.68 | 2.10% | 619,045 |
| Aug 22, 2025 | 22.00 | 23.45 | 21.90 | 23.33 | 23.19 | 6.72% | 986,084 |
| Aug 21, 2025 | 21.68 | 22.04 | 21.41 | 21.86 | 21.73 | 0.23% | 495,715 |
| Aug 20, 2025 | 21.55 | 21.96 | 21.20 | 21.81 | 21.68 | 2.11% | 684,680 |
| Aug 19, 2025 | 21.36 | 21.89 | 21.14 | 21.36 | 21.24 | -1.11% | 780,004 |
| Aug 18, 2025 | 21.68 | 21.68 | 21.12 | 21.60 | 21.47 | -1.59% | 973,120 |