Italia markets closed

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

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,92+0,01 (+0,02%)
Alla chiusura: 04:00PM EDT
41,80 -0,12 (-0,29%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202441,4242,0240,7541,9241,92406.100
25 apr 202441,1542,0840,5241,9141,91453.100
24 apr 202441,0041,5440,4341,4641,46402.000
23 apr 202440,3541,4139,6641,0741,07968.600
22 apr 202439,7541,2839,0040,5640,56671.500
19 apr 202439,1040,5238,9339,8839,88723.300
18 apr 202440,0640,3238,8339,1139,11419.000
17 apr 202440,5341,1839,4739,7639,76612.800
16 apr 202440,7041,1539,3740,5040,50937.900
15 apr 202442,6743,1640,9641,1741,171.036.000
12 apr 202444,1344,9942,0542,5542,551.145.100
11 apr 202444,1444,3142,4543,4543,45975.300
10 apr 202443,1044,0542,7843,8743,87467.500
09 apr 202443,6244,2442,9243,6243,62432.300
08 apr 202444,0644,4143,2343,5043,50470.900
05 apr 202443,6144,2842,7844,0344,03483.200
04 apr 202443,4843,8642,8643,2543,25617.700
03 apr 202442,5043,3542,3143,3243,32576.800
02 apr 202441,9642,4841,2642,2242,22717.500
01 apr 202441,3541,7340,3741,6541,65724.200
28 mar 202440,2441,2240,0841,0141,01614.400
27 mar 202438,5039,9438,2839,8939,891.009.600
26 mar 202439,8540,1438,6838,7038,70509.000
25 mar 202439,1740,1839,1739,6739,67763.500
22 mar 202439,2639,5338,5638,8438,84509.600
21 mar 202439,1539,5238,7439,3039,30847.100
20 mar 202438,0039,2237,7039,0539,05449.000
19 mar 202437,2238,5237,1938,4438,44663.700
19 mar 20240.223 Dividendo
18 mar 202437,9338,0037,0537,6737,45459.800
15 mar 202436,9338,1436,9337,6437,42886.600
14 mar 202437,2537,5536,6437,1736,95671.600
13 mar 202435,9937,4535,9936,9236,70836.800
12 mar 202435,4135,6734,7735,3835,17474.700
11 mar 202434,6135,4534,0835,4535,24557.700
08 mar 202434,7635,4534,6234,9934,78514.400
07 mar 202434,4335,3534,2634,6934,48561.000
06 mar 202434,7835,0433,9034,2834,08642.100
05 mar 202433,6934,8133,5534,2434,04572.400
04 mar 202434,9035,2133,9133,9333,73729.000
01 mar 202434,3035,0634,2734,6934,48774.900
29 feb 202433,3334,0133,1533,7533,55548.900
28 feb 202433,5234,0532,7933,1032,90908.900
27 feb 202433,5833,9433,1733,5933,39762.900
26 feb 202432,9033,7832,4633,3633,16765.700
23 feb 202432,6933,3332,0733,0732,87867.500
22 feb 202432,9633,6532,4133,4033,20734.300
21 feb 202432,1033,9532,1033,5833,38835.100
20 feb 202432,5732,6531,5531,7731,58928.500
16 feb 202432,9333,3932,2332,7732,58843.300
15 feb 202430,7933,0430,7032,7432,551.462.000
14 feb 202430,7831,2429,9630,5430,361.054.300
13 feb 202430,9931,2029,9830,3930,21845.700
12 feb 202430,5331,8330,5331,4531,26919.200
09 feb 202430,9031,2230,2230,4330,25720.300
08 feb 202430,1331,1130,1330,9030,72854.800
07 feb 202429,9230,3229,4030,1830,00753.900
06 feb 202429,2830,3529,0729,6029,42816.300
05 feb 202429,1429,5328,3329,1528,98935.500
02 feb 202430,1330,1329,1429,5229,351.042.900
01 feb 202430,9431,3429,4530,2230,041.319.400
31 gen 202432,1932,3430,5630,5730,391.104.900
30 gen 202430,6632,3230,4932,2632,071.085.500
29 gen 202431,0531,1830,1931,1831,00895.600
26 gen 202430,7631,1430,0431,1430,96915.000
25 gen 202430,1430,7329,5730,7330,551.198.900
24 gen 202429,3729,9329,1129,7029,52928.400
23 gen 202428,6629,4528,5628,9528,78757.900
22 gen 202428,4429,1328,1028,9128,74711.400
19 gen 202428,5028,6427,8728,6428,47995.800
18 gen 202428,7528,7527,8128,5128,341.018.300
17 gen 202428,6129,0528,2728,5428,371.244.800
16 gen 202430,7030,9729,1629,2129,041.214.300
12 gen 202431,4131,6830,7131,1230,94994.400
11 gen 202430,5530,8229,9830,3230,14930.300
10 gen 202431,2031,3029,9530,3430,161.115.200
09 gen 202432,1432,1430,6031,1931,01895.000
08 gen 202431,2131,9930,3331,9931,801.489.900
05 gen 202432,6432,8231,7732,5032,311.328.000
04 gen 202434,2534,5632,1932,2732,081.608.500
03 gen 202433,0034,2132,6433,8733,671.451.800
02 gen 202433,1434,1432,8733,2133,011.375.300
29 dic 202333,3733,6332,6432,7032,511.419.400
28 dic 202334,4634,5533,2733,3233,121.692.900
27 dic 202334,8035,0734,2134,4934,29753.300
26 dic 202334,3335,1434,0434,8034,59881.700
22 dic 202334,0034,4033,5333,7433,54834.900
21 dic 202333,0133,5932,6833,5833,38873.600
21 dic 20230.207 Dividendo
20 dic 202334,3434,7332,9733,0532,651.099.900
19 dic 202333,1634,1132,8534,1033,691.177.900
18 dic 202333,6134,2433,2333,2732,871.212.400
15 dic 202332,7532,8731,7432,4032,01770.600
14 dic 202331,5032,9031,5032,8032,402.537.900
13 dic 202329,2730,6629,0230,6630,291.015.500
12 dic 202329,6929,6928,6629,1628,811.386.900
11 dic 202330,2030,7930,0130,5030,13834.800
08 dic 202330,3030,8130,0730,5430,171.298.200
07 dic 202330,2030,5029,4029,8129,451.334.100
06 dic 202331,0931,6129,8229,8629,501.770.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...