NYSEARCA:GUSH
GUSH ETF Price (Quote)
$38.24
-1.46 (-3.68%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.46 | $44.99 | Friday, 10th May 2024 GUSH stock ended at $38.24. This is 3.68% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.48% from a day low at $38.13 to a day high of $40.22. |
| 90 days | $29.96 | $44.99 | |
| 52 weeks | $27.81 | $163.62 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2016 | $1,481.20 | $1,573.40 | $1,470.00 | $1,526.00 | 13 305 |
| Sep 14, 2016 | $1,579.00 | $1,634.20 | $1,450.60 | $1,461.40 | 25 860 |
| Sep 13, 2016 | $1,718.40 | $1,739.40 | $1,555.60 | $1,578.40 | 24 935 |
| Sep 12, 2016 | $1,682.80 | $1,829.20 | $1,652.20 | $1,793.20 | 11 630 |
| Sep 09, 2016 | $1,865.60 | $1,907.60 | $1,745.60 | $1,747.60 | 12 235 |
| Sep 08, 2016 | $1,899.60 | $1,960.00 | $1,808.80 | $1,936.00 | 15 685 |
| Sep 07, 2016 | $1,784.00 | $1,836.20 | $1,757.12 | $1,799.00 | 7 190 |
| Sep 06, 2016 | $1,700.00 | $1,762.00 | $1,676.00 | $1,761.40 | 6 865 |
| Sep 02, 2016 | $1,669.60 | $1,717.60 | $1,649.60 | $1,693.60 | 8 085 |
| Sep 01, 2016 | $1,598.40 | $1,620.60 | $1,546.00 | $1,603.20 | 9 085 |
| Aug 31, 2016 | $1,690.00 | $1,719.20 | $1,585.00 | $1,619.20 | 9 645 |
| Aug 30, 2016 | $1,756.40 | $1,811.40 | $1,687.12 | $1,723.40 | 9 295 |
| Aug 29, 2016 | $1,664.80 | $1,740.00 | $1,654.68 | $1,731.20 | 10 070 |
| Aug 26, 2016 | $1,691.60 | $1,760.00 | $1,645.60 | $1,683.00 | 11 360 |
| Aug 25, 2016 | $1,671.80 | $1,693.40 | $1,628.00 | $1,669.40 | 5 740 |
| Aug 24, 2016 | $1,664.40 | $1,742.80 | $1,655.40 | $1,666.60 | 6 930 |
| Aug 23, 2016 | $1,589.40 | $1,741.60 | $1,589.40 | $1,716.40 | 11 935 |
| Aug 22, 2016 | $1,649.80 | $1,681.44 | $1,600.00 | $1,639.80 | 11 265 |
| Aug 19, 2016 | $1,741.00 | $1,755.80 | $1,697.36 | $1,740.20 | 9 510 |
| Aug 18, 2016 | $1,668.20 | $1,778.40 | $1,668.20 | $1,777.60 | 12 295 |
| Aug 17, 2016 | $1,610.00 | $1,642.60 | $1,555.00 | $1,637.40 | 15 435 |
| Aug 16, 2016 | $1,622.80 | $1,657.80 | $1,553.36 | $1,631.40 | 11 300 |
| Aug 15, 2016 | $1,578.20 | $1,650.00 | $1,564.20 | $1,634.40 | 14 315 |
| Aug 12, 2016 | $1,536.40 | $1,560.00 | $1,496.80 | $1,539.80 | 9 625 |
| Aug 11, 2016 | $1,444.80 | $1,539.00 | $1,415.20 | $1,501.40 | 16 190 |
