Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
NYSEARCA: GUSH · Real-Time Price · USD
23.27
-0.19 (-0.81%)
Jun 27, 2025, 4:00 PM - Market closed
GUSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 23.41 | 24.12 | 22.98 | 23.73 | 23.58 | 3.72% | 1,585,232 |
| Jun 10, 2025 | 22.72 | 23.53 | 22.69 | 22.88 | 22.74 | 2.92% | 1,329,099 |
| Jun 9, 2025 | 22.02 | 22.65 | 21.72 | 22.23 | 22.09 | 1.79% | 939,389 |
| Jun 6, 2025 | 21.30 | 22.09 | 21.30 | 21.84 | 21.71 | 4.65% | 1,366,586 |
| Jun 5, 2025 | 21.18 | 21.29 | 20.63 | 20.87 | 20.74 | -0.43% | 1,191,577 |
| Jun 4, 2025 | 21.98 | 22.42 | 20.87 | 20.96 | 20.83 | -4.86% | 1,457,155 |
| Jun 3, 2025 | 21.18 | 22.44 | 20.72 | 22.03 | 21.90 | 4.06% | 1,227,302 |
| Jun 2, 2025 | 21.70 | 21.86 | 20.77 | 21.17 | 21.04 | 2.57% | 1,317,306 |
| May 30, 2025 | 20.88 | 21.06 | 20.36 | 20.64 | 20.51 | -2.69% | 784,150 |
| May 29, 2025 | 21.18 | 21.37 | 20.72 | 21.21 | 21.08 | 1.00% | 690,314 |
| May 28, 2025 | 21.97 | 22.13 | 20.94 | 21.00 | 20.87 | -3.54% | 953,138 |
| May 27, 2025 | 21.44 | 21.79 | 20.96 | 21.77 | 21.64 | 3.22% | 662,173 |
| May 23, 2025 | 20.59 | 21.24 | 20.45 | 21.09 | 20.96 | 0.09% | 800,154 |
| May 22, 2025 | 20.82 | 21.33 | 20.18 | 21.07 | 20.94 | -0.09% | 747,169 |
| May 21, 2025 | 21.86 | 21.91 | 21.09 | 21.09 | 20.96 | -4.66% | 1,425,116 |
| May 20, 2025 | 22.38 | 22.60 | 22.03 | 22.12 | 21.98 | -0.81% | 848,827 |
| May 19, 2025 | 22.46 | 22.46 | 21.91 | 22.30 | 22.16 | -2.06% | 890,442 |
| May 16, 2025 | 22.84 | 23.01 | 22.30 | 22.77 | 22.63 | -0.35% | 857,627 |
| May 15, 2025 | 22.46 | 22.89 | 22.08 | 22.85 | 22.71 | -1.59% | 1,014,040 |
| May 14, 2025 | 23.01 | 23.45 | 22.87 | 23.22 | 23.08 | -1.19% | 833,854 |
| May 13, 2025 | 22.50 | 23.85 | 22.22 | 23.50 | 23.36 | 6.58% | 944,843 |
| May 12, 2025 | 22.49 | 22.98 | 21.80 | 22.05 | 21.91 | 7.40% | 1,564,786 |
| May 9, 2025 | 20.34 | 20.70 | 20.03 | 20.53 | 20.40 | 3.11% | 921,292 |
| May 8, 2025 | 19.15 | 20.18 | 19.10 | 19.91 | 19.79 | 6.47% | 1,423,077 |
| May 7, 2025 | 18.85 | 18.88 | 18.24 | 18.70 | 18.59 | 0.54% | 1,053,574 |
| May 6, 2025 | 18.87 | 19.14 | 18.37 | 18.60 | 18.49 | -0.05% | 1,282,499 |
| May 5, 2025 | 18.67 | 18.99 | 18.32 | 18.61 | 18.50 | -3.22% | 1,096,281 |
| May 2, 2025 | 18.87 | 19.30 | 18.30 | 19.23 | 19.11 | 3.61% | 1,759,519 |
| May 1, 2025 | 17.82 | 18.98 | 17.82 | 18.56 | 18.45 | 3.75% | 1,643,878 |
| Apr 30, 2025 | 18.48 | 18.48 | 17.45 | 17.89 | 17.78 | -5.69% | 2,117,394 |
| Apr 29, 2025 | 18.78 | 19.19 | 18.48 | 18.97 | 18.85 | -1.40% | 842,106 |
| Apr 28, 2025 | 18.79 | 19.31 | 18.77 | 19.24 | 19.12 | 2.56% | 683,141 |
| Apr 25, 2025 | 18.22 | 18.80 | 18.08 | 18.76 | 18.65 | 0.91% | 776,778 |
| Apr 24, 2025 | 18.41 | 18.77 | 18.16 | 18.59 | 18.48 | 2.37% | 1,055,069 |
| Apr 23, 2025 | 18.67 | 19.25 | 17.96 | 18.16 | 18.05 | 0.28% | 1,392,612 |
| Apr 22, 2025 | 17.88 | 18.53 | 17.61 | 18.11 | 18.00 | 5.23% | 1,070,282 |
| Apr 21, 2025 | 17.75 | 17.75 | 16.85 | 17.21 | 17.10 | -6.31% | 1,099,815 |
| Apr 17, 2025 | 17.79 | 18.89 | 17.79 | 18.37 | 18.26 | 5.51% | 961,940 |
| Apr 16, 2025 | 16.85 | 18.06 | 16.85 | 17.41 | 17.30 | 3.82% | 1,403,881 |