Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X ETF (GUSH)
NYSEARCA: GUSH · Real-Time Price · USD
38.83
+0.96 (2.53%)
At close: Apr 28, 2026, 4:00 PM EDT
39.00
+0.17 (0.44%)
After-hours: Apr 28, 2026, 4:02 PM EDT
GUSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.02 | 39.49 | 38.44 | 38.86 | - | 2.61% | 819,188 |
| Apr 27, 2026 | 37.68 | 38.93 | 37.56 | 37.87 | 37.87 | 1.86% | 886,691 |
| Apr 24, 2026 | 37.75 | 38.05 | 36.70 | 37.18 | 37.18 | -1.98% | 1,001,151 |
| Apr 23, 2026 | 37.80 | 38.23 | 36.99 | 37.93 | 37.93 | 1.63% | 1,375,456 |
| Apr 22, 2026 | 36.50 | 37.47 | 36.46 | 37.32 | 37.32 | 3.75% | 916,109 |
| Apr 21, 2026 | 34.49 | 36.13 | 34.26 | 35.97 | 35.97 | 4.93% | 1,448,299 |
| Apr 20, 2026 | 34.21 | 34.74 | 33.66 | 34.28 | 34.28 | 1.84% | 1,113,851 |
| Apr 17, 2026 | 33.77 | 33.87 | 31.50 | 33.66 | 33.66 | -9.78% | 2,499,164 |
| Apr 16, 2026 | 35.89 | 37.45 | 35.78 | 37.31 | 37.31 | 4.19% | 1,534,728 |
| Apr 15, 2026 | 35.21 | 36.39 | 34.67 | 35.81 | 35.81 | 1.07% | 1,034,585 |
| Apr 14, 2026 | 37.07 | 37.13 | 35.02 | 35.43 | 35.43 | -6.27% | 1,182,716 |
| Apr 13, 2026 | 38.93 | 39.09 | 37.27 | 37.80 | 37.80 | 0.29% | 1,291,833 |
| Apr 10, 2026 | 37.17 | 37.93 | 36.49 | 37.69 | 37.69 | 0.72% | 885,870 |
| Apr 9, 2026 | 39.50 | 40.28 | 36.89 | 37.42 | 37.42 | -4.57% | 1,501,502 |
| Apr 8, 2026 | 36.99 | 39.47 | 35.86 | 39.21 | 39.21 | -9.61% | 2,396,713 |
| Apr 7, 2026 | 43.09 | 44.59 | 42.95 | 43.38 | 43.38 | 1.43% | 1,306,208 |
| Apr 6, 2026 | 42.08 | 42.78 | 41.45 | 42.77 | 42.77 | 1.45% | 704,452 |
| Apr 2, 2026 | 43.78 | 44.30 | 41.36 | 42.16 | 42.16 | 3.28% | 2,046,793 |
| Apr 1, 2026 | 42.16 | 43.51 | 39.95 | 40.82 | 40.82 | -7.69% | 3,201,014 |
| Mar 31, 2026 | 46.06 | 47.16 | 42.36 | 44.22 | 44.22 | -3.93% | 2,136,085 |
| Mar 30, 2026 | 48.42 | 48.66 | 45.62 | 46.03 | 46.03 | -2.83% | 2,081,511 |
| Mar 27, 2026 | 46.66 | 47.57 | 46.00 | 47.37 | 47.37 | 2.91% | 1,695,557 |
| Mar 26, 2026 | 44.76 | 46.92 | 44.75 | 46.03 | 46.03 | 4.19% | 2,010,399 |
| Mar 25, 2026 | 42.45 | 44.28 | 42.26 | 44.18 | 44.18 | 1.54% | 1,342,761 |
| Mar 24, 2026 | 41.82 | 44.50 | 41.82 | 43.51 | 43.51 | 5.66% | 1,973,549 |
| Mar 23, 2026 | 40.00 | 42.05 | 39.07 | 41.18 | 41.04 | -1.67% | 3,815,026 |
| Mar 20, 2026 | 41.39 | 43.10 | 40.92 | 41.88 | 41.74 | 2.27% | 1,848,494 |
| Mar 19, 2026 | 40.98 | 42.91 | 40.59 | 40.95 | 40.81 | 2.02% | 2,392,307 |
| Mar 18, 2026 | 39.03 | 40.28 | 38.92 | 40.14 | 40.00 | 3.75% | 1,671,600 |
| Mar 17, 2026 | 38.00 | 39.26 | 37.97 | 38.69 | 38.56 | 3.28% | 1,549,490 |
| Mar 16, 2026 | 37.65 | 38.32 | 36.75 | 37.46 | 37.33 | -0.72% | 1,843,571 |
| Mar 13, 2026 | 36.76 | 37.99 | 36.26 | 37.73 | 37.60 | 1.37% | 1,599,800 |
| Mar 12, 2026 | 37.11 | 38.20 | 36.70 | 37.22 | 37.09 | 2.56% | 2,392,244 |
| Mar 11, 2026 | 33.97 | 36.39 | 33.93 | 36.29 | 36.17 | 7.08% | 2,272,950 |
| Mar 10, 2026 | 34.47 | 35.32 | 33.34 | 33.89 | 33.77 | -3.50% | 2,662,446 |
| Mar 9, 2026 | 37.30 | 37.30 | 34.51 | 35.12 | 35.00 | -2.82% | 4,616,794 |
| Mar 6, 2026 | 37.05 | 37.60 | 35.83 | 36.14 | 36.02 | 0.25% | 2,522,686 |
| Mar 5, 2026 | 35.32 | 36.86 | 35.23 | 36.05 | 35.93 | 3.92% | 3,060,189 |
| Mar 4, 2026 | 33.00 | 34.92 | 32.50 | 34.69 | 34.57 | 2.27% | 2,243,084 |
| Mar 3, 2026 | 35.24 | 35.43 | 33.20 | 33.92 | 33.80 | -0.91% | 3,907,613 |
| Mar 2, 2026 | 34.58 | 34.80 | 32.68 | 34.23 | 34.11 | 7.68% | 3,700,485 |
| Feb 27, 2026 | 30.75 | 31.90 | 30.25 | 31.79 | 31.68 | 5.16% | 1,218,322 |
| Feb 26, 2026 | 29.00 | 30.75 | 28.58 | 30.23 | 30.13 | 2.13% | 786,236 |
| Feb 25, 2026 | 30.27 | 30.51 | 28.64 | 29.60 | 29.50 | -1.82% | 855,016 |
| Feb 24, 2026 | 30.13 | 30.19 | 29.21 | 30.15 | 30.05 | 0.10% | 796,658 |
| Feb 23, 2026 | 31.10 | 31.88 | 29.62 | 30.12 | 30.02 | -3.15% | 1,040,681 |
| Feb 20, 2026 | 30.63 | 31.32 | 30.30 | 31.10 | 30.99 | 0.71% | 1,252,755 |
| Feb 19, 2026 | 30.11 | 31.17 | 30.00 | 30.88 | 30.78 | 4.39% | 1,536,825 |
| Feb 18, 2026 | 29.01 | 29.64 | 28.86 | 29.58 | 29.48 | 3.83% | 1,092,259 |
| Feb 17, 2026 | 29.63 | 30.17 | 27.56 | 28.49 | 28.39 | -3.52% | 901,755 |
| Feb 13, 2026 | 28.14 | 29.72 | 28.07 | 29.53 | 29.43 | 4.57% | 1,129,386 |
| Feb 12, 2026 | 29.88 | 30.15 | 27.42 | 28.24 | 28.14 | -6.05% | 1,557,355 |
| Feb 11, 2026 | 29.50 | 30.10 | 29.13 | 30.06 | 29.96 | 4.74% | 933,362 |
| Feb 10, 2026 | 29.10 | 29.16 | 28.29 | 28.70 | 28.60 | -1.14% | 600,164 |
| Feb 9, 2026 | 28.63 | 29.27 | 28.40 | 29.03 | 28.93 | 0.31% | 625,964 |
| Feb 6, 2026 | 27.53 | 29.10 | 27.40 | 28.94 | 28.84 | 6.67% | 920,697 |
| Feb 5, 2026 | 27.42 | 27.77 | 26.25 | 27.13 | 27.04 | -3.35% | 1,122,043 |
| Feb 4, 2026 | 26.83 | 28.18 | 26.83 | 28.07 | 27.97 | 5.88% | 1,833,327 |
| Feb 3, 2026 | 25.04 | 26.58 | 24.74 | 26.51 | 26.42 | 5.74% | 2,514,231 |
| Feb 2, 2026 | 25.08 | 25.73 | 24.70 | 25.07 | 24.98 | -6.42% | 1,659,538 |
| Jan 30, 2026 | 26.20 | 26.81 | 25.54 | 26.79 | 26.70 | 1.90% | 2,150,570 |
| Jan 29, 2026 | 26.88 | 27.56 | 26.12 | 26.29 | 26.20 | 2.78% | 2,036,672 |
| Jan 28, 2026 | 25.44 | 25.62 | 24.92 | 25.58 | 25.49 | 2.48% | 1,295,373 |
| Jan 27, 2026 | 24.79 | 25.29 | 24.51 | 24.96 | 24.88 | 0.81% | 562,444 |
| Jan 26, 2026 | 25.44 | 25.44 | 24.29 | 24.76 | 24.68 | -0.48% | 871,336 |
| Jan 23, 2026 | 25.45 | 26.05 | 24.74 | 24.88 | 24.80 | 0.81% | 1,164,601 |
| Jan 22, 2026 | 24.75 | 24.94 | 24.33 | 24.68 | 24.60 | -0.04% | 1,026,231 |
| Jan 21, 2026 | 23.85 | 25.25 | 23.85 | 24.69 | 24.61 | 7.53% | 1,851,769 |
| Jan 20, 2026 | 23.62 | 23.95 | 22.77 | 22.96 | 22.88 | -0.95% | 1,254,796 |
| Jan 16, 2026 | 23.21 | 23.35 | 22.83 | 23.18 | 23.10 | -0.04% | 1,336,551 |
| Jan 15, 2026 | 23.25 | 23.68 | 22.59 | 23.19 | 23.11 | -2.48% | 2,147,972 |
| Jan 14, 2026 | 23.06 | 24.45 | 23.05 | 23.78 | 23.70 | 3.35% | 2,148,606 |
| Jan 13, 2026 | 22.69 | 23.57 | 22.65 | 23.01 | 22.93 | 3.28% | 1,441,574 |
| Jan 12, 2026 | 22.26 | 22.52 | 21.88 | 22.28 | 22.20 | 0.36% | 1,057,416 |
| Jan 9, 2026 | 22.75 | 22.95 | 22.05 | 22.20 | 22.12 | -1.68% | 855,750 |
| Jan 8, 2026 | 21.21 | 23.03 | 21.18 | 22.58 | 22.50 | 7.17% | 1,628,640 |
| Jan 7, 2026 | 21.81 | 21.94 | 20.81 | 21.07 | 21.00 | -2.63% | 1,263,791 |
| Jan 6, 2026 | 22.31 | 22.47 | 21.51 | 21.64 | 21.57 | -3.00% | 1,456,055 |
| Jan 5, 2026 | 23.68 | 23.84 | 21.46 | 22.31 | 22.23 | -2.32% | 2,334,759 |
| Jan 2, 2026 | 21.95 | 22.97 | 21.65 | 22.84 | 22.76 | 4.29% | 639,735 |
| Dec 31, 2025 | 22.19 | 22.25 | 21.69 | 21.90 | 21.83 | -1.88% | 477,067 |
| Dec 30, 2025 | 22.34 | 22.67 | 22.28 | 22.32 | 22.24 | 1.55% | 801,747 |
| Dec 29, 2025 | 21.74 | 22.12 | 21.66 | 21.98 | 21.91 | 2.23% | 712,860 |
| Dec 26, 2025 | 21.77 | 21.83 | 21.23 | 21.50 | 21.43 | -1.65% | 713,081 |
| Dec 24, 2025 | 21.84 | 21.97 | 21.60 | 21.86 | 21.79 | -0.91% | 321,700 |
| Dec 23, 2025 | 21.88 | 22.12 | 21.55 | 22.06 | 21.99 | 1.52% | 490,046 |
| Dec 22, 2025 | 21.90 | 22.54 | 21.67 | 21.73 | 21.54 | 1.07% | 818,043 |
| Dec 19, 2025 | 21.47 | 21.95 | 21.44 | 21.50 | 21.32 | 0.61% | 686,629 |
| Dec 18, 2025 | 22.46 | 22.46 | 21.23 | 21.37 | 21.19 | -4.43% | 1,294,029 |
| Dec 17, 2025 | 21.79 | 22.47 | 21.58 | 22.36 | 22.17 | 4.68% | 1,308,668 |
| Dec 16, 2025 | 22.49 | 22.61 | 21.13 | 21.36 | 21.18 | -7.65% | 1,583,764 |
| Dec 15, 2025 | 23.85 | 23.85 | 22.61 | 23.13 | 22.93 | -2.77% | 947,380 |
| Dec 12, 2025 | 24.50 | 24.68 | 23.77 | 23.79 | 23.59 | -1.98% | 1,433,844 |
| Dec 11, 2025 | 24.38 | 24.70 | 24.04 | 24.27 | 24.06 | -3.15% | 964,138 |
| Dec 10, 2025 | 24.80 | 25.23 | 24.05 | 25.06 | 24.85 | 0.85% | 1,068,159 |
| Dec 9, 2025 | 24.59 | 25.18 | 24.54 | 24.85 | 24.64 | 0.49% | 575,677 |
| Dec 8, 2025 | 25.22 | 25.69 | 24.67 | 24.73 | 24.52 | -3.66% | 521,355 |
| Dec 5, 2025 | 25.63 | 26.71 | 25.63 | 25.67 | 25.45 | 0.23% | 964,441 |
| Dec 4, 2025 | 25.58 | 25.98 | 25.27 | 25.61 | 25.39 | -0.08% | 575,467 |
| Dec 3, 2025 | 24.72 | 25.67 | 24.70 | 25.63 | 25.41 | 5.30% | 689,417 |