Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X ETF (GUSH)

NYSEARCA: GUSH · Real-Time Price · USD

45.71

-0.97 (-2.08%)

At close: Sep 18, 2026, 4:00 PM EDT

45.90

+0.19 (0.42%)

After-hours: Sep 18, 2026, 8:00 PM EDT

GUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	46.72	46.86	45.64	45.71	45.71	-2.08%	439,450
Sep 17, 2026	45.40	46.81	45.12	46.68	46.68	0.91%	326,554
Sep 16, 2026	48.40	48.58	45.69	46.26	46.26	-7.74%	986,170
Sep 15, 2026	47.71	50.78	47.71	50.14	50.14	6.23%	907,851
Sep 14, 2026	49.75	50.16	46.97	47.20	47.20	-2.50%	1,080,980
Sep 11, 2026	47.42	49.34	47.42	48.41	48.41	0.60%	479,618
Sep 10, 2026	49.43	49.48	46.76	48.12	48.12	0.40%	703,435
Sep 9, 2026	48.51	48.63	47.34	47.93	47.93	1.16%	551,059
Sep 8, 2026	47.45	48.38	46.89	47.38	47.38	3.22%	603,458
Sep 4, 2026	46.15	46.34	44.63	45.90	45.90	-1.78%	464,972
Sep 3, 2026	47.24	47.78	46.34	46.73	46.73	-0.79%	630,049
Sep 2, 2026	46.33	47.92	46.10	47.10	47.10	0.66%	556,057
Sep 1, 2026	46.55	46.90	45.28	46.79	46.79	3.72%	743,684
Aug 31, 2026	45.49	46.17	43.55	45.11	45.11	3.13%	647,064
Aug 28, 2026	43.59	44.25	43.03	43.74	43.74	0.55%	470,225
Aug 27, 2026	42.90	43.80	41.80	43.50	43.50	1.14%	459,108
Aug 26, 2026	41.37	43.89	41.07	43.01	43.01	2.06%	638,537
Aug 25, 2026	42.40	43.31	42.14	42.14	42.14	-3.99%	593,104
Aug 24, 2026	44.71	45.42	42.98	43.89	43.89	-3.64%	719,837
Aug 21, 2026	44.81	46.00	44.51	45.55	45.55	2.41%	514,509
Aug 20, 2026	45.16	46.24	44.09	44.48	44.48	1.25%	712,318
Aug 19, 2026	43.95	44.66	43.57	43.93	43.93	0.99%	638,519
Aug 18, 2026	43.64	43.75	42.17	43.50	43.50	2.09%	657,411
Aug 17, 2026	41.55	42.67	41.06	42.61	42.61	3.25%	577,809
Aug 14, 2026	41.00	42.16	40.70	41.27	41.27	1.58%	738,528
Aug 13, 2026	39.53	40.77	38.94	40.63	40.63	0.52%	487,703
Aug 12, 2026	40.07	40.74	39.72	40.42	40.42	0.25%	541,139
Aug 11, 2026	38.82	40.60	38.82	40.32	40.32	2.80%	744,398
Aug 10, 2026	36.49	39.42	36.35	39.22	39.22	11.29%	898,984
Aug 7, 2026	35.14	36.22	34.38	35.24	35.24	-0.65%	543,923
Aug 6, 2026	36.06	36.36	34.83	35.47	35.47	2.07%	635,184
Aug 5, 2026	37.92	38.06	34.70	34.75	34.75	-8.09%	981,181
Aug 4, 2026	37.50	38.29	36.29	37.81	37.81	-2.48%	1,231,926
Aug 3, 2026	38.13	39.95	37.74	38.77	38.77	-3.36%	787,767
Jul 31, 2026	39.33	40.23	38.43	40.12	40.12	2.66%	667,676
Jul 30, 2026	37.09	39.21	37.00	39.08	39.08	3.30%	712,381
Jul 29, 2026	37.47	38.03	37.06	37.83	37.83	7.02%	954,405
Jul 28, 2026	36.94	37.27	35.00	35.35	35.35	-3.49%	847,780
Jul 27, 2026	37.00	37.97	36.50	36.63	36.63	-5.67%	968,434
Jul 24, 2026	39.43	40.44	38.65	38.83	38.83	-1.72%	1,156,104
Jul 23, 2026	41.68	41.74	39.38	39.51	39.51	-1.13%	1,325,606
Jul 22, 2026	39.94	40.60	39.35	39.96	39.96	3.12%	872,771
Jul 21, 2026	37.60	38.77	37.42	38.75	38.75	4.39%	728,388
Jul 20, 2026	36.87	37.99	36.59	37.12	37.12	-0.16%	737,257
Jul 17, 2026	36.68	37.44	36.14	37.18	37.18	4.47%	787,726
Jul 16, 2026	35.24	36.31	35.24	35.59	35.59	1.89%	709,208
Jul 15, 2026	35.42	35.58	33.92	34.93	34.93	-1.08%	785,200
Jul 14, 2026	35.52	35.83	34.34	35.31	35.31	0.66%	1,003,424
Jul 13, 2026	33.63	35.45	33.63	35.08	35.08	8.20%	1,512,337
Jul 10, 2026	33.06	33.24	31.48	32.42	32.42	-1.01%	669,093