Direxion Daily S&P Oil & ... (GUSH)
AMEX: GUSH
· Real-Time Price · USD
23.36
1.50 (6.86%)
At close: Aug 22, 2025, 3:59 PM
23.13
-0.98%
After-hours: Aug 22, 2025, 07:39 PM EDT
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% | 983,288 |
| 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% | 684,700 |
| 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% | 1,032,100 |
| 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% | 888,300 |