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 |
| Jul 06, 2016 | $1,305.40 | $1,373.12 | $1,280.00 | $1,372.00 | 10 815 |
| Jul 05, 2016 | $1,420.00 | $1,428.40 | $1,273.12 | $1,345.60 | 25 465 |
| Jul 01, 2016 | $1,411.40 | $1,553.00 | $1,411.40 | $1,522.60 | 12 800 |
| Jun 30, 2016 | $1,436.60 | $1,469.80 | $1,380.00 | $1,440.00 | 9 470 |
| Jun 29, 2016 | $1,459.20 | $1,511.60 | $1,416.80 | $1,480.60 | 13 765 |
| Jun 28, 2016 | $1,317.00 | $1,403.92 | $1,308.20 | $1,388.80 | 11 770 |
| Jun 27, 2016 | $1,408.00 | $1,408.00 | $1,170.44 | $1,218.00 | 27 390 |
| Jun 24, 2016 | $1,439.60 | $1,568.84 | $1,430.00 | $1,443.20 | 18 220 |
| Jun 23, 2016 | $1,697.00 | $1,719.40 | $1,656.60 | $1,719.40 | 5 200 |
| Jun 22, 2016 | $1,704.00 | $1,704.00 | $1,600.00 | $1,629.20 | 6 345 |
| Jun 21, 2016 | $1,581.00 | $1,692.80 | $1,541.00 | $1,675.20 | 7 620 |
| Jun 20, 2016 | $1,601.40 | $1,645.20 | $1,567.76 | $1,595.40 | 10 440 |
| Jun 17, 2016 | $1,530.60 | $1,553.20 | $1,462.00 | $1,515.80 | 13 375 |
| Jun 16, 2016 | $1,440.00 | $1,440.20 | $1,309.72 | $1,398.20 | 18 855 |
| Jun 15, 2016 | $1,469.80 | $1,590.00 | $1,440.00 | $1,512.80 | 9 865 |
| Jun 14, 2016 | $1,486.00 | $1,556.80 | $1,409.48 | $1,511.20 | 7 675 |
| Jun 13, 2016 | $1,477.40 | $1,585.80 | $1,457.40 | $1,502.00 | 11 880 |
| Jun 10, 2016 | $1,700.60 | $1,726.00 | $1,526.20 | $1,536.40 | 16 805 |
| Jun 09, 2016 | $1,731.20 | $1,818.24 | $1,713.40 | $1,796.20 | 5 985 |
| Jun 08, 2016 | $1,934.60 | $1,985.80 | $1,821.00 | $1,826.60 | 10 410 |
| Jun 07, 2016 | $1,771.80 | $1,895.40 | $1,758.20 | $1,873.40 | 9 675 |
| Jun 06, 2016 | $1,667.60 | $1,743.76 | $1,625.00 | $1,735.60 | 9 275 |
| Jun 03, 2016 | $1,672.80 | $1,704.88 | $1,563.40 | $1,604.80 | 8 410 |
| Jun 02, 2016 | $1,572.20 | $1,665.00 | $1,550.60 | $1,664.60 | 9 380 |
| Jun 01, 2016 | $1,524.00 | $1,655.40 | $1,515.40 | $1,649.00 | 9 165 |
