Skip to main content
Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
NYSEARCA: GUSH · Real-Time Price · USD
25.67
+0.06 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed

GUSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6326.7125.6325.6725.670.23%964,182
Dec 4, 202525.5825.9825.2725.6125.61-0.08%572,224
Dec 3, 202524.7225.6724.7025.6325.635.30%686,122
Dec 2, 202525.0125.1024.0924.3424.34-3.18%596,007
Dec 1, 202524.7725.5424.6125.1425.141.62%647,252
Nov 28, 202524.0524.8923.9424.7424.743.43%433,880
Nov 26, 202523.4324.3823.4023.9223.922.27%702,654
Nov 25, 202523.0023.4822.5723.3923.39-0.81%893,409
Nov 24, 202522.9723.7622.2723.5823.581.55%752,859
Nov 21, 202522.6423.5022.2323.2223.221.75%1,247,608
Nov 20, 202524.2625.2222.7822.8222.82-5.00%1,148,481
Nov 19, 202523.6724.1523.2824.0224.02-2.52%944,773
Nov 18, 202523.3724.7723.2524.6424.643.14%1,079,314
Nov 17, 202524.7124.8323.6023.8923.89-3.75%873,249
Nov 14, 202523.8924.8923.4424.8224.823.03%891,467
Nov 13, 202524.1524.8523.7824.0924.09-0.08%844,400
Nov 12, 202524.6024.8824.0524.1124.11-3.29%796,940
Nov 11, 202524.2625.2824.1724.9324.934.27%996,702
Nov 10, 202523.6324.0522.9623.9123.912.93%1,446,624
Nov 7, 202522.3923.3622.1623.2323.234.08%1,669,135
Nov 6, 202521.9422.9821.9422.3222.323.24%1,320,851
Nov 5, 202521.8122.5221.5821.6221.62-1.73%1,122,018
Nov 4, 202521.8522.2021.0922.0022.00-2.70%1,249,837
Nov 3, 202522.2522.6621.6422.6122.611.21%1,491,811
Oct 31, 202522.2722.5421.9322.3422.341.45%836,960
Oct 30, 202522.0822.7721.8722.0222.02-0.86%1,045,980
Oct 29, 202521.9422.6021.9022.2122.210.95%1,171,312
Oct 28, 202522.5722.7221.9022.0022.00-4.01%860,730
Oct 27, 202523.2223.3622.8122.9222.92-0.04%1,167,332
Oct 24, 202523.6323.7122.9222.9322.93-1.97%1,304,872
Oct 23, 202522.9523.6122.6523.3923.397.64%2,660,614
Oct 22, 202521.6922.0421.0221.7321.730.88%1,895,460
Oct 21, 202521.8322.0721.3721.5421.54-1.69%1,348,346
Oct 20, 202521.7422.2421.5321.9121.912.91%875,731
Oct 17, 202521.3121.6920.8721.2921.290.38%1,247,899
Oct 16, 202522.2722.4920.8121.2121.21-4.33%1,617,004
Oct 15, 202522.4322.8721.8422.1722.17-0.18%914,702
Oct 14, 202521.6222.6321.5122.2122.21-1.77%1,014,642
Oct 13, 202522.0722.7121.7822.6122.615.11%761,647
Oct 10, 202523.2923.6221.5021.5121.51-10.67%2,132,961
Oct 9, 202525.2325.7323.9424.0824.08-4.44%1,288,282
Oct 8, 202525.1625.2324.3925.2025.200.24%1,015,223
Oct 7, 202525.1625.2224.3725.1425.14-0.63%1,001,517
Oct 6, 202525.2925.7625.0425.3025.301.48%1,150,194
Oct 3, 202524.7325.1724.6724.9324.932.17%1,098,035
Oct 2, 202525.2125.4824.3324.4024.40-4.13%1,301,223
Oct 1, 202524.2925.5424.2025.4525.453.50%1,176,732
Sep 30, 202524.6224.8624.1124.5924.59-1.99%1,622,579
Sep 29, 202526.2626.2624.8325.0925.09-5.43%1,600,177
Sep 26, 202526.0527.3226.0026.5326.531.57%1,767,623
Sep 25, 202525.5726.3625.4426.1226.121.12%1,277,093
Sep 24, 202525.5826.5025.5025.8325.833.20%1,467,569
Sep 23, 202524.1826.0124.1825.0325.034.12%1,114,248
Sep 22, 202523.5224.2323.3624.0423.891.52%893,888
Sep 19, 202524.7224.7223.5323.6823.54-4.44%1,488,983
Sep 18, 202525.1025.1324.2124.7824.63-0.64%1,210,459
Sep 17, 202524.8025.6524.5424.9424.79-0.12%1,117,256
Sep 16, 202523.9425.0623.8624.9724.826.16%1,476,521
Sep 15, 202523.6323.9323.2623.5223.38-1.05%1,372,787
Sep 12, 202524.5024.7223.7623.7723.62-1.94%863,996
Sep 11, 202524.0024.4223.7324.2424.09-0.57%875,357
Sep 10, 202523.4724.4123.3624.3824.234.01%1,336,038
Sep 9, 202523.5224.3123.3823.4423.300.60%1,062,563
Sep 8, 202523.9224.0722.9523.3023.16-1.23%735,041
Sep 5, 202524.0624.5223.2023.5923.45-4.26%817,397
Sep 4, 202523.9224.7723.7424.6424.492.37%508,340
Sep 3, 202525.1725.6223.9324.0723.92-5.64%957,655
Sep 2, 202524.6425.5224.4925.5125.352.20%850,897
Aug 29, 202524.9225.2024.7124.9624.810.40%473,950
Aug 28, 202524.3724.9623.9824.8624.712.05%515,654
Aug 27, 202523.5724.5623.4924.3624.212.92%696,854
Aug 26, 202523.5423.7023.1723.6723.53-0.63%576,726
Aug 25, 202523.2123.9523.0323.8223.672.10%619,045
Aug 22, 202522.0023.4521.9023.3323.196.72%986,084
Aug 21, 202521.6822.0421.4121.8621.730.23%495,715
Aug 20, 202521.5521.9621.2021.8121.682.11%684,680
Aug 19, 202521.3621.8921.1421.3621.23-1.11%780,004
Aug 18, 202521.6821.6821.1221.6021.47-1.59%973,120
Aug 15, 202522.0922.4521.8121.9521.82-1.13%690,704
Aug 14, 202521.9222.2321.4422.2022.060.54%1,032,050
Aug 13, 202521.5522.1121.4722.0821.952.46%838,120
Aug 12, 202521.1121.9021.0421.5521.422.52%727,585
Aug 11, 202521.5821.8720.9021.0220.89-2.14%1,112,027
Aug 8, 202521.4622.1221.2621.4821.350.70%1,098,133
Aug 7, 202522.2322.8321.2221.3321.20-1.84%1,508,412
Aug 6, 202522.5422.9321.5421.7321.60-2.12%1,505,428
Aug 5, 202522.0722.2821.5022.2022.061.46%982,282
Aug 4, 202521.6622.0321.4821.8821.750.69%865,607
Aug 1, 202523.1823.1821.5121.7321.60-7.10%1,311,040
Jul 31, 202523.5124.1023.0723.3923.25-2.13%973,769
Jul 30, 202524.3324.4323.4723.9023.75-3.16%1,054,515
Jul 29, 202524.5824.7924.0324.6824.531.11%839,972
Jul 28, 202523.8324.4523.8124.4124.264.63%888,287
Jul 25, 202523.7523.8623.1223.3323.19-1.39%602,776
Jul 24, 202523.5623.8323.0623.6623.520.55%862,088
Jul 23, 202523.0023.5822.7423.5323.391.20%791,776
Jul 22, 202522.6723.3622.6523.2523.112.33%823,202
Jul 21, 202523.8923.9522.6322.7222.58-4.94%1,074,052
Jul 18, 202524.3824.6523.7223.9023.750.21%759,566
Jul 17, 202522.9423.9422.7923.8523.703.92%882,387