Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

41.92

+0.01

(+0.02%)

Al cierre: 04:00PM EDT

41.80

-0.12

(-0.29%)

Fuera de horario:

07:55PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	41.42	42.02	40.75	41.92	41.92	406,100
25 abr 2024	41.15	42.08	40.52	41.91	41.91	453,100
24 abr 2024	41.00	41.54	40.43	41.46	41.46	402,000
23 abr 2024	40.35	41.41	39.66	41.07	41.07	968,600
22 abr 2024	39.75	41.28	39.00	40.56	40.56	671,500
19 abr 2024	39.10	40.52	38.93	39.88	39.88	723,300
18 abr 2024	40.06	40.32	38.83	39.11	39.11	419,000
17 abr 2024	40.53	41.18	39.47	39.76	39.76	612,800
16 abr 2024	40.70	41.15	39.37	40.50	40.50	937,900
15 abr 2024	42.67	43.16	40.96	41.17	41.17	1,036,000
12 abr 2024	44.13	44.99	42.05	42.55	42.55	1,145,100
11 abr 2024	44.14	44.31	42.45	43.45	43.45	975,300
10 abr 2024	43.10	44.05	42.78	43.87	43.87	467,500
09 abr 2024	43.62	44.24	42.92	43.62	43.62	432,300
08 abr 2024	44.06	44.41	43.23	43.50	43.50	470,900
05 abr 2024	43.61	44.28	42.78	44.03	44.03	483,200
04 abr 2024	43.48	43.86	42.86	43.25	43.25	617,700
03 abr 2024	42.50	43.35	42.31	43.32	43.32	576,800
02 abr 2024	41.96	42.48	41.26	42.22	42.22	717,500
01 abr 2024	41.35	41.73	40.37	41.65	41.65	724,200
28 mar 2024	40.24	41.22	40.08	41.01	41.01	614,400
27 mar 2024	38.50	39.94	38.28	39.89	39.89	1,009,600
26 mar 2024	39.85	40.14	38.68	38.70	38.70	509,000
25 mar 2024	39.17	40.18	39.17	39.67	39.67	763,500
22 mar 2024	39.26	39.53	38.56	38.84	38.84	509,600
21 mar 2024	39.15	39.52	38.74	39.30	39.30	847,100
20 mar 2024	38.00	39.22	37.70	39.05	39.05	449,000
19 mar 2024	37.22	38.52	37.19	38.44	38.44	663,700
19 mar 2024	0.223 Dividendo
18 mar 2024	37.93	38.00	37.05	37.67	37.45	459,800
15 mar 2024	36.93	38.14	36.93	37.64	37.42	886,600
14 mar 2024	37.25	37.55	36.64	37.17	36.95	671,600
13 mar 2024	35.99	37.45	35.99	36.92	36.70	836,800
12 mar 2024	35.41	35.67	34.77	35.38	35.17	474,700
11 mar 2024	34.61	35.45	34.08	35.45	35.24	557,700
08 mar 2024	34.76	35.45	34.62	34.99	34.78	514,400
07 mar 2024	34.43	35.35	34.26	34.69	34.48	561,000
06 mar 2024	34.78	35.04	33.90	34.28	34.08	642,100
05 mar 2024	33.69	34.81	33.55	34.24	34.04	572,400
04 mar 2024	34.90	35.21	33.91	33.93	33.73	729,000
01 mar 2024	34.30	35.06	34.27	34.69	34.48	774,900
29 feb 2024	33.33	34.01	33.15	33.75	33.55	548,900
28 feb 2024	33.52	34.05	32.79	33.10	32.90	908,900
27 feb 2024	33.58	33.94	33.17	33.59	33.39	762,900
26 feb 2024	32.90	33.78	32.46	33.36	33.16	765,700
23 feb 2024	32.69	33.33	32.07	33.07	32.87	867,500
22 feb 2024	32.96	33.65	32.41	33.40	33.20	734,300
21 feb 2024	32.10	33.95	32.10	33.58	33.38	835,100
20 feb 2024	32.57	32.65	31.55	31.77	31.58	928,500
16 feb 2024	32.93	33.39	32.23	32.77	32.58	843,300
15 feb 2024	30.79	33.04	30.70	32.74	32.55	1,462,000
14 feb 2024	30.78	31.24	29.96	30.54	30.36	1,054,300
13 feb 2024	30.99	31.20	29.98	30.39	30.21	845,700
12 feb 2024	30.53	31.83	30.53	31.45	31.26	919,200
09 feb 2024	30.90	31.22	30.22	30.43	30.25	720,300
08 feb 2024	30.13	31.11	30.13	30.90	30.72	854,800
07 feb 2024	29.92	30.32	29.40	30.18	30.00	753,900
06 feb 2024	29.28	30.35	29.07	29.60	29.42	816,300
05 feb 2024	29.14	29.53	28.33	29.15	28.98	935,500
02 feb 2024	30.13	30.13	29.14	29.52	29.35	1,042,900
01 feb 2024	30.94	31.34	29.45	30.22	30.04	1,319,400
31 ene 2024	32.19	32.34	30.56	30.57	30.39	1,104,900
30 ene 2024	30.66	32.32	30.49	32.26	32.07	1,085,500
29 ene 2024	31.05	31.18	30.19	31.18	31.00	895,600
26 ene 2024	30.76	31.14	30.04	31.14	30.96	915,000
25 ene 2024	30.14	30.73	29.57	30.73	30.55	1,198,900
24 ene 2024	29.37	29.93	29.11	29.70	29.52	928,400
23 ene 2024	28.66	29.45	28.56	28.95	28.78	757,900
22 ene 2024	28.44	29.13	28.10	28.91	28.74	711,400
19 ene 2024	28.50	28.64	27.87	28.64	28.47	995,800
18 ene 2024	28.75	28.75	27.81	28.51	28.34	1,018,300
17 ene 2024	28.61	29.05	28.27	28.54	28.37	1,244,800
16 ene 2024	30.70	30.97	29.16	29.21	29.04	1,214,300
12 ene 2024	31.41	31.68	30.71	31.12	30.94	994,400
11 ene 2024	30.55	30.82	29.98	30.32	30.14	930,300
10 ene 2024	31.20	31.30	29.95	30.34	30.16	1,115,200
09 ene 2024	32.14	32.14	30.60	31.19	31.01	895,000
08 ene 2024	31.21	31.99	30.33	31.99	31.80	1,489,900
05 ene 2024	32.64	32.82	31.77	32.50	32.31	1,328,000
04 ene 2024	34.25	34.56	32.19	32.27	32.08	1,608,500
03 ene 2024	33.00	34.21	32.64	33.87	33.67	1,451,800
02 ene 2024	33.14	34.14	32.87	33.21	33.01	1,375,300
29 dic 2023	33.37	33.63	32.64	32.70	32.51	1,419,400
28 dic 2023	34.46	34.55	33.27	33.32	33.12	1,692,900
27 dic 2023	34.80	35.07	34.21	34.49	34.29	753,300
26 dic 2023	34.33	35.14	34.04	34.80	34.59	881,700
22 dic 2023	34.00	34.40	33.53	33.74	33.54	834,900
21 dic 2023	33.01	33.59	32.68	33.58	33.38	873,600
21 dic 2023	0.207 Dividendo
20 dic 2023	34.34	34.73	32.97	33.05	32.65	1,099,900
19 dic 2023	33.16	34.11	32.85	34.10	33.69	1,177,900
18 dic 2023	33.61	34.24	33.23	33.27	32.87	1,212,400
15 dic 2023	32.75	32.87	31.74	32.40	32.01	770,600
14 dic 2023	31.50	32.90	31.50	32.80	32.40	2,537,900
13 dic 2023	29.27	30.66	29.02	30.66	30.29	1,015,500
12 dic 2023	29.69	29.69	28.66	29.16	28.81	1,386,900
11 dic 2023	30.20	30.79	30.01	30.50	30.13	834,800
08 dic 2023	30.30	30.81	30.07	30.54	30.17	1,298,200
07 dic 2023	30.20	30.50	29.40	29.81	29.45	1,334,100
06 dic 2023	31.09	31.61	29.82	29.86	29.50	1,770,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.10(+2.02%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.10(+2.02%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)