Skip to main content
Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
NYSEARCA: GUSH · Real-Time Price · USD
36.05
+1.36 (3.92%)
At close: Mar 5, 2026, 4:00 PM EST
37.20
+1.15 (3.19%)
Pre-market: Mar 6, 2026, 9:16 AM EST

GUSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202635.3236.8635.2336.0536.053.92%3,027,195
Mar 4, 202633.0034.9232.5034.6934.692.27%2,224,138
Mar 3, 202635.2435.4333.2033.9233.92-0.91%3,882,903
Mar 2, 202634.5834.8032.6834.2334.237.68%3,633,495
Feb 27, 202630.7531.9030.2531.7931.795.16%1,202,490
Feb 26, 202629.0030.7528.5830.2330.232.13%782,045
Feb 25, 202630.2730.5128.6429.6029.60-1.82%849,712
Feb 24, 202630.1330.1929.2130.1530.150.10%794,082
Feb 23, 202631.1031.8829.6230.1230.12-3.15%1,037,616
Feb 20, 202630.6331.3230.3031.1031.100.71%1,242,480
Feb 19, 202630.1131.1730.0030.8830.884.39%1,529,883
Feb 18, 202629.0129.6428.8629.5829.583.83%1,077,289
Feb 17, 202629.6330.1727.5628.4928.49-3.52%900,341
Feb 13, 202628.1429.7228.0729.5329.534.57%1,126,687
Feb 12, 202629.8830.1527.4228.2428.24-6.05%1,552,721
Feb 11, 202629.5030.1029.1330.0630.064.74%930,709
Feb 10, 202629.1029.1628.2928.7028.70-1.14%596,738
Feb 9, 202628.6329.2728.4029.0329.030.31%620,692
Feb 6, 202627.5329.1027.4028.9428.946.67%913,078
Feb 5, 202627.4227.7726.2527.1327.13-3.35%1,106,775
Feb 4, 202626.8328.1826.8328.0728.075.88%1,819,296
Feb 3, 202625.0426.5824.7426.5126.515.74%2,507,098
Feb 2, 202625.0825.7324.7025.0725.07-6.42%1,657,843
Jan 30, 202626.2026.8125.5426.7926.791.90%2,145,218
Jan 29, 202626.8827.5626.1226.2926.292.78%2,026,727
Jan 28, 202625.4425.6224.9225.5825.582.48%1,288,576
Jan 27, 202624.7925.2924.5124.9624.960.81%561,764
Jan 26, 202625.4425.4424.2924.7624.76-0.48%867,463
Jan 23, 202625.4526.0524.7424.8824.880.81%1,161,345
Jan 22, 202624.7524.9424.3324.6824.68-0.04%1,023,244
Jan 21, 202623.8525.2523.8524.6924.697.53%1,838,680
Jan 20, 202623.6223.9522.7722.9622.96-0.95%1,252,845
Jan 16, 202623.2123.3522.8323.1823.18-0.04%1,333,189
Jan 15, 202623.2523.6822.5923.1923.19-2.48%2,144,893
Jan 14, 202623.0624.4523.0523.7823.783.35%2,136,047
Jan 13, 202622.6923.5722.6523.0123.013.28%1,439,031
Jan 12, 202622.2622.5221.8822.2822.280.36%1,053,554
Jan 9, 202622.7522.9522.0522.2022.20-1.68%849,025
Jan 8, 202621.2123.0321.1822.5822.587.17%1,620,687
Jan 7, 202621.8121.9420.8121.0721.07-2.63%1,260,298
Jan 6, 202622.3122.4721.5121.6421.64-3.00%1,451,172
Jan 5, 202623.6823.8421.4622.3122.31-2.32%2,331,733
Jan 2, 202621.9522.9721.6522.8422.844.29%639,735
Dec 31, 202522.1922.2521.6921.9021.90-1.88%476,327
Dec 30, 202522.3422.6722.2822.3222.321.55%800,968
Dec 29, 202521.7422.1221.6621.9821.982.23%712,860
Dec 26, 202521.7721.8321.2321.5021.50-1.65%712,731
Dec 24, 202521.8421.9721.6021.8621.86-0.91%315,214
Dec 23, 202521.8822.1221.5522.0622.061.52%490,046
Dec 22, 202521.9022.5421.6721.7321.621.07%818,043
Dec 19, 202521.4721.9521.4421.5021.390.61%686,629
Dec 18, 202522.4622.4621.2321.3721.26-4.43%1,294,029
Dec 17, 202521.7922.4721.5822.3622.244.68%1,308,668
Dec 16, 202522.4922.6121.1321.3621.25-7.65%1,583,764
Dec 15, 202523.8523.8522.6123.1323.01-2.77%947,380
Dec 12, 202524.5024.6823.7723.7923.67-1.98%1,433,844
Dec 11, 202524.3824.7024.0424.2724.15-3.15%964,138
Dec 10, 202524.8025.2324.0525.0624.930.85%1,068,159
Dec 9, 202524.5925.1824.5424.8524.720.49%575,677
Dec 8, 202525.2225.6924.6724.7324.60-3.66%521,355
Dec 5, 202525.6326.7125.6325.6725.540.23%964,441
Dec 4, 202525.5825.9825.2725.6125.48-0.08%575,467
Dec 3, 202524.7225.6724.7025.6325.505.30%689,417
Dec 2, 202525.0125.1024.0924.3424.21-3.18%596,577
Dec 1, 202524.7725.5424.6125.1425.011.62%648,450
Nov 28, 202524.0524.8923.9424.7424.613.43%433,880
Nov 26, 202523.4324.3823.4023.9223.802.27%703,103
Nov 25, 202523.0023.4822.5723.3923.27-0.81%893,412
Nov 24, 202522.9723.7622.2723.5823.461.55%753,751
Nov 21, 202522.6423.5022.2323.2223.101.75%1,247,609
Nov 20, 202524.2625.2222.7822.8222.70-5.00%1,148,481
Nov 19, 202523.6724.1523.2824.0223.90-2.52%944,773
Nov 18, 202523.3724.7723.2524.6424.513.14%1,079,314
Nov 17, 202524.7124.8323.6023.8923.77-3.75%873,249
Nov 14, 202523.8924.8923.4424.8224.693.03%891,467
Nov 13, 202524.1524.8523.7824.0923.97-0.08%844,400
Nov 12, 202524.6024.8824.0524.1123.99-3.29%796,940
Nov 11, 202524.2625.2824.1724.9324.804.27%996,702
Nov 10, 202523.6324.0522.9623.9123.792.93%1,446,624
Nov 7, 202522.3923.3622.1623.2323.114.08%1,669,135
Nov 6, 202521.9422.9821.9422.3222.213.24%1,320,851
Nov 5, 202521.8122.5221.5821.6221.51-1.73%1,122,018
Nov 4, 202521.8522.2021.0922.0021.89-2.70%1,249,837
Nov 3, 202522.2522.6621.6422.6122.491.21%1,491,811
Oct 31, 202522.2722.5421.9322.3422.231.45%836,960
Oct 30, 202522.0822.7721.8722.0221.91-0.86%1,045,980
Oct 29, 202521.9422.6021.9022.2122.100.95%1,171,312
Oct 28, 202522.5722.7221.9022.0021.89-4.01%860,730
Oct 27, 202523.2223.3622.8122.9222.80-0.04%1,167,332
Oct 24, 202523.6323.7122.9222.9322.81-1.97%1,304,872
Oct 23, 202522.9523.6122.6523.3923.277.64%2,660,614
Oct 22, 202521.6922.0421.0221.7321.620.88%1,895,460
Oct 21, 202521.8322.0721.3721.5421.43-1.69%1,348,346
Oct 20, 202521.7422.2421.5321.9121.802.91%875,731
Oct 17, 202521.3121.6920.8721.2921.180.38%1,247,899
Oct 16, 202522.2722.4920.8121.2121.10-4.33%1,617,004
Oct 15, 202522.4322.8721.8422.1722.06-0.18%914,702
Oct 14, 202521.6222.6321.5122.2122.10-1.77%1,014,642
Oct 13, 202522.0722.7121.7822.6122.495.11%761,647
Oct 10, 202523.2923.6221.5021.5121.40-10.67%2,132,961