11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

Direxion Dly S&P Oil&Gs Ex&Prd Bl 3X ETF (GUSH)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.60

-0.06

(-0.15%)

As of 10:36AM EDT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	37.88	38.42	37.41	37.60	37.60	151,366
02 May 2024	37.78	38.24	37.00	37.65	37.65	621,800
01 May 2024	38.61	38.91	36.46	37.18	37.18	1,061,900
30 Apr 2024	42.03	42.06	38.82	38.85	38.85	827,900
29 Apr 2024	41.74	42.54	41.73	42.45	42.45	393,000
26 Apr 2024	41.42	42.02	40.75	41.92	41.92	406,100
25 Apr 2024	41.15	42.08	40.52	41.91	41.91	453,100
24 Apr 2024	41.00	41.54	40.43	41.46	41.46	402,000
23 Apr 2024	40.35	41.41	39.66	41.07	41.07	968,600
22 Apr 2024	39.75	41.28	39.00	40.56	40.56	671,500
19 Apr 2024	39.10	40.52	38.93	39.88	39.88	723,300
18 Apr 2024	40.06	40.32	38.83	39.11	39.11	419,000
17 Apr 2024	40.53	41.18	39.47	39.76	39.76	612,800
16 Apr 2024	40.70	41.15	39.37	40.50	40.50	937,900
15 Apr 2024	42.67	43.16	40.96	41.17	41.17	1,036,000
12 Apr 2024	44.13	44.99	42.05	42.55	42.55	1,145,100
11 Apr 2024	44.14	44.31	42.45	43.45	43.45	975,300
10 Apr 2024	43.10	44.05	42.78	43.87	43.87	467,500
09 Apr 2024	43.62	44.24	42.92	43.62	43.62	432,300
08 Apr 2024	44.06	44.41	43.23	43.50	43.50	470,900
05 Apr 2024	43.61	44.28	42.78	44.03	44.03	483,200
04 Apr 2024	43.48	43.86	42.86	43.25	43.25	617,700
03 Apr 2024	42.50	43.35	42.31	43.32	43.32	576,800
02 Apr 2024	41.96	42.48	41.26	42.22	42.22	717,500
01 Apr 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 Dividend
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 Jan 2024	32.19	32.34	30.56	30.57	30.39	1,104,900
30 Jan 2024	30.66	32.32	30.49	32.26	32.07	1,085,500
29 Jan 2024	31.05	31.18	30.19	31.18	31.00	895,600
26 Jan 2024	30.76	31.14	30.04	31.14	30.96	915,000
25 Jan 2024	30.14	30.73	29.57	30.73	30.55	1,198,900
24 Jan 2024	29.37	29.93	29.11	29.70	29.52	928,400
23 Jan 2024	28.66	29.45	28.56	28.95	28.78	757,900
22 Jan 2024	28.44	29.13	28.10	28.91	28.74	711,400
19 Jan 2024	28.50	28.64	27.87	28.64	28.47	995,800
18 Jan 2024	28.75	28.75	27.81	28.51	28.34	1,018,300
17 Jan 2024	28.61	29.05	28.27	28.54	28.37	1,244,800
16 Jan 2024	30.70	30.97	29.16	29.21	29.04	1,214,300
12 Jan 2024	31.41	31.68	30.71	31.12	30.94	994,400
11 Jan 2024	30.55	30.82	29.98	30.32	30.14	930,300
10 Jan 2024	31.20	31.30	29.95	30.34	30.16	1,115,200
09 Jan 2024	32.14	32.14	30.60	31.19	31.01	895,000
08 Jan 2024	31.21	31.99	30.33	31.99	31.80	1,489,900
05 Jan 2024	32.64	32.82	31.77	32.50	32.31	1,328,000
04 Jan 2024	34.25	34.56	32.19	32.27	32.08	1,608,500
03 Jan 2024	33.00	34.21	32.64	33.87	33.67	1,451,800
02 Jan 2024	33.14	34.14	32.87	33.21	33.01	1,375,300
29 Dec 2023	33.37	33.63	32.64	32.70	32.51	1,419,400
28 Dec 2023	34.46	34.55	33.27	33.32	33.12	1,692,900
27 Dec 2023	34.80	35.07	34.21	34.49	34.29	753,300
26 Dec 2023	34.33	35.14	34.04	34.80	34.59	881,700
22 Dec 2023	34.00	34.40	33.53	33.74	33.54	834,900
21 Dec 2023	33.01	33.59	32.68	33.58	33.38	873,600
21 Dec 2023	0.207 Dividend
20 Dec 2023	34.34	34.73	32.97	33.05	32.65	1,099,900
19 Dec 2023	33.16	34.11	32.85	34.10	33.69	1,177,900
18 Dec 2023	33.61	34.24	33.23	33.27	32.87	1,212,400
15 Dec 2023	32.75	32.87	31.74	32.40	32.01	770,600
14 Dec 2023	31.50	32.90	31.50	32.80	32.40	2,537,900
13 Dec 2023	29.27	30.66	29.02	30.66	30.29	1,015,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,209.45+37.30(+0.46%)

FTSE 25020,162.32+109.99(+0.55%)

AIM771.61+3.50(+0.46%)

GBP/EUR1.1652-0.0030(-0.26%)

GBP/USD1.2533+0.0000(+0.00%)

Bitcoin GBP49,196.42+2,260.96(+4.82%)

11 fabulous farmhouses perfect for living a rural lifestyle

Direxion Dly S&P Oil&Gs Ex&Prd Bl 3X ETF (GUSH)

FTSE 100
8,209.45
+37.30(+0.46%)

FTSE 250
20,162.32
+109.99(+0.55%)

AIM
771.61
+3.50(+0.46%)

GBP/EUR
1.1652
-0.0030(-0.26%)

GBP/USD
1.2533
+0.0000(+0.00%)

Bitcoin GBP
49,196.42
+2,260.96(+4.82%)