Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.13 +0.28 (+0.48%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.26 27.83 27.21 27.57 2,019,663 +0.19(+0.68%)
Dec 30, 2021 27.90 28.22 27.37 27.39 1,813,961 -0.40(-1.44%)
Dec 29, 2021 28.00 28.30 27.50 27.79 2,463,895 -0.36(-1.29%)
Dec 28, 2021 28.40 28.67 27.82 28.15 2,369,906 -0.04(-0.13%)
Dec 27, 2021 26.83 28.22 26.35 28.19 2,711,382 +1.19(+4.41%)
Dec 23, 2021 27.23 27.73 26.98 26.99 1,943,876 +0.03(+0.10%)
Dec 22, 2021 26.63 27.32 26.04 26.97 2,312,247 +0.34(+1.29%)
Dec 21, 2021 25.73 26.81 25.73 26.62 3,149,085 +1.44(+5.71%)
Dec 20, 2021 24.60 25.22 23.89 25.19 4,739,081 -0.65(-2.50%)
Dec 17, 2021 26.61 26.77 25.35 25.83 4,475,396 -1.12(-4.15%)
Dec 16, 2021 27.07 28.02 26.84 26.95 4,815,027 +0.31(+1.18%)
Dec 15, 2021 26.78 26.89 25.46 26.64 3,742,661 -0.23(-0.86%)
Dec 14, 2021 26.74 27.70 26.61 26.87 4,018,490 -0.25(-0.92%)
Dec 13, 2021 28.13 28.34 26.81 27.12 3,421,172 -1.52(-5.32%)
Dec 10, 2021 28.88 28.90 27.67 28.64 2,989,934 +0.38(+1.34%)
Dec 09, 2021 28.35 28.49 27.92 28.26 2,930,612 -0.43(-1.51%)
Dec 08, 2021 28.96 29.31 28.59 28.70 2,822,070 +0.01(+0.03%)
Dec 07, 2021 28.26 29.24 28.13 28.69 5,227,173 +1.25(+4.55%)
Dec 06, 2021 27.37 28.07 26.80 27.44 4,950,349 +0.79(+2.95%)
Dec 03, 2021 27.83 28.03 26.13 26.65 5,352,452 -0.38(-1.40%)
Dec 02, 2021 25.53 27.26 25.01 27.03 6,335,965 +1.44(+5.63%)
Dec 01, 2021 27.30 27.85 25.57 25.59 5,883,501 -0.55(-2.09%)
Nov 30, 2021 26.29 27.05 25.88 26.14 5,794,497 -1.31(-4.78%)
Nov 29, 2021 28.33 28.85 27.27 27.45 2,466,068 +0.30(+1.09%)
Nov 26, 2021 26.63 27.30 25.66 27.15 4,083,094 -2.36(-7.98%)
Nov 24, 2021 28.66 29.83 28.55 29.51 3,332,348 +0.89(+3.10%)
Nov 23, 2021 28.03 29.11 27.94 28.62 4,100,019 +1.40(+5.12%)
Nov 22, 2021 26.19 28.07 26.19 27.23 5,491,644 +0.91(+3.44%)
Nov 19, 2021 27.33 27.46 26.21 26.32 3,856,181 -2.24(-7.83%)
Nov 18, 2021 28.78 29.21 28.50 28.56 2,886,111 -0.31(-1.09%)
Nov 17, 2021 29.29 30.08 28.71 28.87 3,383,106 -0.93(-3.13%)
Nov 16, 2021 29.86 30.29 29.54 29.81 1,983,469 +0.09(+0.31%)
Nov 15, 2021 29.22 30.06 28.70 29.71 2,157,187 +0.50(+1.71%)
Nov 12, 2021 29.08 29.47 28.89 29.21 1,763,823 -0.16(-0.53%)
Nov 11, 2021 29.26 29.78 29.22 29.37 1,926,359 +0.22(+0.76%)
Nov 10, 2021 30.52 29.15 4,010,616 -1.65(-5.37%)
Nov 09, 2021 30.57 30.80 29.75 30.80 2,591,701 +0.30(+1.00%)
Nov 08, 2021 30.43 31.16 30.21 30.50 2,510,881 +0.53(+1.76%)
Nov 05, 2021 30.03 30.26 29.51 29.97 3,088,460 +0.76(+2.59%)
Nov 04, 2021 29.99 30.16 28.71 29.21 3,749,965 +0.06(+0.22%)
Nov 03, 2021 28.92 29.77 28.70 29.15 3,055,750 -0.52(-1.74%)
Nov 02, 2021 29.90 30.33 29.46 29.67 2,103,783 -0.54(-1.77%)
Nov 01, 2021 29.77 30.38 29.63 30.20 3,292,123 +1.02(+3.48%)
Oct 29, 2021 29.92 30.03 29.00 29.19 3,620,564 -0.39(-1.31%)
Oct 28, 2021 28.93 29.65 28.88 29.57 3,087,901 +0.40(+1.36%)
Oct 27, 2021 30.30 30.63 29.07 29.18 4,559,888 -1.80(-5.82%)
Oct 26, 2021 30.83 30.98 3,208,608 +0.35(+1.15%)
Oct 25, 2021 30.44 30.94 30.17 30.63 2,689,352 +0.89(+2.98%)
Oct 22, 2021 29.43 29.79 28.86 29.74 2,933,523 +0.54(+1.83%)
Oct 21, 2021 29.93 30.07 28.72 29.20 4,117,475 -1.13(-3.72%)
Oct 20, 2021 29.33 30.33 29.17 30.33 3,508,638 +0.49(+1.64%)
Oct 19, 2021 29.42 30.05 29.11 29.84 2,579,471 +0.64(+2.18%)
Oct 18, 2021 29.69 30.04 28.86 29.20 3,529,397 +0.08(+0.29%)
Oct 15, 2021 29.44 29.72 29.11 29.12 3,461,996 +0.28(+0.96%)
Oct 14, 2021 28.82 29.09 28.29 28.84 3,025,275 +0.68(+2.43%)
Oct 13, 2021 27.79 28.47 27.20 28.16 3,511,733 -0.06(-0.23%)
Oct 12, 2021 28.14 28.77 27.85 28.23 3,255,450 +0.02(+0.07%)
Oct 11, 2021 29.23 29.41 28.12 28.21 3,931,074 -0.17(-0.59%)
Oct 08, 2021 27.31 28.52 27.26 28.37 6,093,516 +1.65(+6.19%)
Oct 07, 2021 26.53 27.02 26.21 26.72 4,037,916 +0.41(+1.55%)
Oct 06, 2021 26.01 26.63 25.40 26.31 4,595,918 -0.58(-2.16%)
Oct 05, 2021 27.33 27.89 26.36 26.89 5,878,921 +0.29(+1.08%)
Oct 04, 2021 26.33 27.16 26.07 26.61 6,186,548 +0.85(+3.30%)
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.