Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.51 14.88 13.82 13.96 5,934,832 -0.97(-6.48%)
Jan 28, 2021 14.95 15.28 14.55 14.93 4,931,745 +0.33(+2.25%)
Jan 27, 2021 14.48 15.40 14.07 14.60 8,794,169 -0.39(-2.62%)
Jan 26, 2021 15.90 16.41 14.97 14.99 4,651,542 -0.68(-4.37%)
Jan 25, 2021 15.65 15.75 15.08 15.68 5,715,449 -0.34(-2.11%)
Jan 22, 2021 15.46 16.07 15.19 16.01 3,718,476 -0.15(-0.90%)
Jan 21, 2021 17.14 17.32 15.85 16.16 5,362,410 -1.17(-6.74%)
Jan 20, 2021 17.53 17.57 16.99 17.33 5,095,216 +0.11(+0.64%)
Jan 19, 2021 16.99 17.43 16.83 17.22 3,719,320 +0.68(+4.14%)
Jan 15, 2021 17.30 17.30 16.20 16.53 5,674,104 -1.43(-7.97%)
Jan 14, 2021 17.24 18.35 17.12 17.97 5,839,070 +1.02(+6.03%)
Jan 13, 2021 17.35 17.35 16.68 16.94 3,788,332 -0.30(-1.75%)
Jan 12, 2021 16.48 17.39 16.23 17.25 6,402,389 +1.16(+7.20%)
Jan 11, 2021 14.92 16.20 14.74 16.09 4,265,917 +0.48(+3.10%)
Jan 08, 2021 16.02 16.02 15.36 15.60 4,962,498 -0.04(-0.23%)
Jan 07, 2021 15.47 15.94 15.14 15.64 5,112,231 +0.44(+2.88%)
Jan 06, 2021 14.86 15.46 14.50 15.20 7,534,147 +0.88(+6.11%)
Jan 05, 2021 13.42 15.04 13.41 14.33 7,403,028 +1.19(+9.03%)
Jan 04, 2021 13.41 13.63 12.84 13.14 6,701,731 +0.05(+0.35%)
Dec 31, 2020 13.09 13.09 13.09 3,102,682 -0.25(-1.85%)
Dec 30, 2020 12.96 13.57 12.88 13.34 3,102,682 +0.42(+3.25%)
Dec 29, 2020 13.28 13.32 12.80 12.92 4,218,436 -0.16(-1.25%)
Dec 28, 2020 13.39 13.70 13.02 13.08 4,139,855 -0.14(-1.04%)
Dec 24, 2020 13.45 13.45 13.00 13.22 2,223,480 -0.17(-1.29%)
Dec 23, 2020 13.10 13.77 13.06 13.39 4,592,235 +0.55(+4.26%)
Dec 22, 2020 13.20 13.32 12.81 12.85 4,494,032 -0.45(-3.40%)
Dec 21, 2020 12.77 13.52 12.50 13.30 6,247,864 -0.52(-3.74%)
Dec 18, 2020 14.29 14.41 13.60 13.82 5,457,283 -0.47(-3.30%)
Dec 17, 2020 14.72 14.72 14.13 14.29 2,945,881 -0.15(-1.01%)
Dec 16, 2020 14.65 14.77 14.23 14.43 4,029,628 -0.15(-1.06%)
Dec 15, 2020 14.29 14.72 13.93 14.59 5,615,907 +0.56(+4.01%)
Dec 14, 2020 15.58 15.58 13.93 14.03 7,694,239 -1.05(-6.98%)
Dec 11, 2020 15.25 15.25 14.67 15.08 7,009,693 -0.39(-2.52%)
Dec 10, 2020 14.56 15.80 14.50 15.47 9,220,704 +0.88(+6.04%)
Dec 09, 2020 14.81 15.25 14.21 14.59 9,066,861 +0.08(+0.56%)
Dec 08, 2020 13.73 14.77 13.72 14.51 5,750,373 +0.44(+3.10%)
Dec 07, 2020 14.43 14.48 13.81 14.07 6,106,524 -0.72(-4.85%)
Dec 04, 2020 13.84 14.79 13.80 14.79 8,497,663 +1.48(+11.12%)
Dec 03, 2020 13.15 13.64 12.89 13.31 5,733,412 +0.25(+1.95%)
Dec 02, 2020 12.16 13.44 12.08 13.05 8,778,309 +0.79(+6.44%)
Dec 01, 2020 12.81 12.95 12.20 12.26 4,929,148 +0.11(+0.90%)
Nov 30, 2020 13.34 13.37 12.10 12.16 7,142,599 -1.46(-10.73%)
Nov 27, 2020 13.80 14.04 13.42 13.62 4,187,750 -0.34(-2.47%)
Nov 25, 2020 14.46 14.46 13.82 13.96 6,902,182 -0.70(-4.77%)
Nov 24, 2020 14.16 14.73 13.94 14.66 11,501,258 +1.36(+10.24%)
Nov 23, 2020 11.99 13.33 11.99 13.30 8,090,478 +1.67(+14.36%)
Nov 20, 2020 11.70 11.81 11.48 11.63 4,249,217 -0.14(-1.16%)
Nov 19, 2020 11.24 11.82 11.00 11.77 5,185,527 +0.35(+3.10%)
Nov 18, 2020 12.32 12.39 11.39 11.41 6,661,736 -0.70(-5.77%)
Nov 17, 2020 11.55 12.12 11.24 12.11 6,359,303 +0.21(+1.75%)
Nov 16, 2020 11.37 11.90 11.10 11.90 9,000,412 +1.41(+13.41%)
Nov 13, 2020 9.904 10.57 9.895 10.49 7,556,721 +0.76(+7.84%)
Nov 12, 2020 10.07 10.37 9.550 9.732 5,955,405 -0.71(-6.78%)
Nov 11, 2020 10.92 10.92 10.25 10.44 4,985,227 -0.20(-1.88%)
Nov 10, 2020 10.39 10.64 9.968 10.64 9,259,404 +0.64(+6.45%)
Nov 09, 2020 9.541 10.39 9.541 9.995 16,001,032 +2.22(+28.62%)
Nov 06, 2020 8.134 8.373 7.716 7.771 4,491,998 -0.35(-4.36%)
Nov 05, 2020 8.170 8.461 8.098 8.125 3,716,690 +0.00(+0.00%)
Nov 04, 2020 8.152 8.533 7.707 8.125 4,361,715 +0.01(+0.11%)
Nov 03, 2020 8.533 8.533 7.971 8.116 4,247,166 -0.11(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.