Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
NYSEARCA: GUSH · Real-Time Price · USD
23.33
+1.47 (6.72%)
Aug 22, 2025, 4:00 PM - Market closed
GUSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.00 | 23.45 | 21.90 | 23.33 | 23.33 | 6.72% | 986,084 |
| Aug 21, 2025 | 21.68 | 22.04 | 21.41 | 21.86 | 21.86 | 0.23% | 495,715 |
| Aug 20, 2025 | 21.55 | 21.96 | 21.20 | 21.81 | 21.81 | 2.11% | 684,680 |
| Aug 19, 2025 | 21.36 | 21.89 | 21.14 | 21.36 | 21.36 | -1.11% | 780,004 |
| Aug 18, 2025 | 21.68 | 21.68 | 21.12 | 21.60 | 21.60 | -1.59% | 973,120 |
| Aug 15, 2025 | 22.09 | 22.45 | 21.81 | 21.95 | 21.95 | -1.13% | 690,704 |
| Aug 14, 2025 | 21.92 | 22.23 | 21.44 | 22.20 | 22.20 | 0.54% | 1,032,050 |
| Aug 13, 2025 | 21.55 | 22.11 | 21.47 | 22.08 | 22.08 | 2.46% | 838,120 |
| Aug 12, 2025 | 21.11 | 21.90 | 21.04 | 21.55 | 21.55 | 2.52% | 727,585 |
| Aug 11, 2025 | 21.58 | 21.87 | 20.90 | 21.02 | 21.02 | -2.14% | 1,112,027 |
| Aug 8, 2025 | 21.46 | 22.12 | 21.26 | 21.48 | 21.48 | 0.70% | 1,098,133 |
| Aug 7, 2025 | 22.23 | 22.83 | 21.22 | 21.33 | 21.33 | -1.84% | 1,508,412 |
| Aug 6, 2025 | 22.54 | 22.93 | 21.54 | 21.73 | 21.73 | -2.12% | 1,505,428 |
| Aug 5, 2025 | 22.07 | 22.28 | 21.50 | 22.20 | 22.20 | 1.46% | 982,282 |
| Aug 4, 2025 | 21.66 | 22.03 | 21.48 | 21.88 | 21.88 | 0.69% | 865,607 |
| Aug 1, 2025 | 23.18 | 23.18 | 21.51 | 21.73 | 21.73 | -7.10% | 1,311,040 |
| Jul 31, 2025 | 23.51 | 24.10 | 23.07 | 23.39 | 23.39 | -2.13% | 973,769 |
| Jul 30, 2025 | 24.33 | 24.43 | 23.47 | 23.90 | 23.90 | -3.16% | 1,054,515 |
| Jul 29, 2025 | 24.58 | 24.79 | 24.03 | 24.68 | 24.68 | 1.11% | 839,972 |
| Jul 28, 2025 | 23.83 | 24.45 | 23.81 | 24.41 | 24.41 | 4.63% | 888,287 |
| Jul 25, 2025 | 23.75 | 23.86 | 23.12 | 23.33 | 23.33 | -1.39% | 602,776 |
| Jul 24, 2025 | 23.56 | 23.83 | 23.06 | 23.66 | 23.66 | 0.55% | 862,088 |
| Jul 23, 2025 | 23.00 | 23.58 | 22.74 | 23.53 | 23.53 | 1.20% | 791,776 |
| Jul 22, 2025 | 22.67 | 23.36 | 22.65 | 23.25 | 23.25 | 2.33% | 823,202 |
| Jul 21, 2025 | 23.89 | 23.95 | 22.63 | 22.72 | 22.72 | -4.94% | 1,074,052 |
| Jul 18, 2025 | 24.38 | 24.65 | 23.72 | 23.90 | 23.90 | 0.21% | 759,566 |
| Jul 17, 2025 | 22.94 | 23.94 | 22.79 | 23.85 | 23.85 | 3.92% | 882,387 |
| Jul 16, 2025 | 23.80 | 24.01 | 22.76 | 22.95 | 22.95 | -3.29% | 711,497 |
| Jul 15, 2025 | 24.87 | 25.03 | 23.68 | 23.73 | 23.73 | -4.47% | 897,282 |
| Jul 14, 2025 | 25.20 | 25.20 | 24.43 | 24.84 | 24.84 | -1.93% | 1,137,907 |
| Jul 11, 2025 | 24.98 | 25.58 | 24.74 | 25.33 | 25.33 | 1.12% | 943,298 |
| Jul 10, 2025 | 24.29 | 25.08 | 23.75 | 25.05 | 25.05 | 2.50% | 1,149,425 |
| Jul 9, 2025 | 24.72 | 24.95 | 24.29 | 24.44 | 24.44 | -1.81% | 862,374 |
| Jul 8, 2025 | 23.39 | 25.25 | 23.36 | 24.89 | 24.89 | 6.28% | 1,288,977 |
| Jul 7, 2025 | 23.64 | 24.09 | 22.85 | 23.42 | 23.42 | -2.13% | 1,109,337 |
| Jul 3, 2025 | 24.03 | 24.33 | 23.79 | 23.93 | 23.93 | -0.17% | 602,832 |
| Jul 2, 2025 | 23.60 | 24.09 | 22.98 | 23.97 | 23.97 | 3.72% | 1,127,197 |
| Jul 1, 2025 | 22.71 | 23.58 | 22.21 | 23.11 | 23.11 | 1.58% | 1,008,900 |
| Jun 30, 2025 | 22.99 | 23.13 | 22.68 | 22.75 | 22.75 | -2.23% | 819,890 |
| Jun 27, 2025 | 23.44 | 23.44 | 22.84 | 23.27 | 23.27 | -0.81% | 879,213 |
| Jun 26, 2025 | 22.96 | 23.69 | 22.88 | 23.46 | 23.46 | 2.58% | 995,810 |
| Jun 25, 2025 | 23.51 | 23.51 | 22.87 | 22.87 | 22.87 | -3.09% | 1,093,571 |
| Jun 24, 2025 | 23.20 | 24.01 | 22.95 | 23.60 | 23.60 | -2.03% | 1,891,212 |
| Jun 23, 2025 | 26.65 | 26.65 | 23.95 | 24.09 | 23.94 | -7.24% | 3,887,502 |
| Jun 20, 2025 | 25.89 | 26.13 | 25.52 | 25.97 | 25.81 | 1.01% | 1,298,399 |
| Jun 18, 2025 | 26.22 | 26.70 | 25.58 | 25.71 | 25.55 | -1.53% | 1,991,723 |
| Jun 17, 2025 | 25.93 | 26.53 | 25.33 | 26.11 | 25.95 | 2.59% | 2,359,600 |
| Jun 16, 2025 | 24.96 | 25.80 | 24.72 | 25.45 | 25.29 | 0.47% | 3,390,289 |
| Jun 13, 2025 | 25.15 | 25.49 | 24.09 | 25.33 | 25.17 | 5.45% | 3,568,452 |
| Jun 12, 2025 | 23.36 | 24.05 | 22.92 | 24.02 | 23.87 | 1.22% | 1,303,071 |