Energy Bull 2X Direxion (NY: ERX )

17.18 USD -0.37 (-2.11%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.600 7.330 6.250 7.310 11,961,100 +0.19(+2.67%)
Feb 27, 2020 7.780 8.280 7.110 7.120 9,759,685 -1.35(-15.94%)
Feb 26, 2020 9.460 9.550 8.470 8.470 5,285,842 -0.83(-8.92%)
Feb 25, 2020 10.85 10.85 9.130 9.300 7,617,358 -1.42(-13.25%)
Feb 24, 2020 11.20 11.29 10.66 10.72 5,973,751 -1.77(-14.17%)
Feb 21, 2020 12.63 12.67 12.19 12.49 2,501,700 -0.49(-3.78%)
Feb 20, 2020 13.15 13.41 12.88 12.98 3,023,756 -0.04(-0.31%)
Feb 19, 2020 12.77 13.16 12.56 13.02 2,293,252 +0.48(+3.83%)
Feb 18, 2020 12.52 12.62 12.17 12.54 2,411,550 -0.28(-2.18%)
Feb 14, 2020 13.19 13.20 12.59 12.82 1,812,400 -0.23(-1.76%)
Feb 13, 2020 13.05 13.28 12.82 13.05 1,856,227 -0.13(-0.99%)
Feb 12, 2020 13.20 13.39 12.86 13.18 3,003,396 +0.52(+4.11%)
Feb 11, 2020 12.73 12.81 12.51 12.66 2,060,494 +0.41(+3.35%)
Feb 10, 2020 12.36 12.36 12.03 12.25 1,538,903 -0.19(-1.53%)
Feb 07, 2020 12.50 12.60 12.25 12.44 1,527,300 -0.29(-2.28%)
Feb 06, 2020 13.25 13.29 12.65 12.73 2,257,036 -0.38(-2.90%)
Feb 05, 2020 12.40 13.25 12.38 13.11 3,856,820 +1.32(+11.20%)
Feb 04, 2020 12.20 12.44 11.73 11.79 2,841,047 +0.13(+1.11%)
Feb 03, 2020 12.16 12.16 11.55 11.66 2,496,249 -0.50(-4.11%)
Jan 31, 2020 12.90 12.90 11.96 12.16 6,597,700 -1.23(-9.19%)
Jan 30, 2020 12.80 13.44 12.59 13.39 3,600,764 +0.30(+2.29%)
Jan 29, 2020 13.77 13.89 13.05 13.09 2,402,635 -0.42(-3.11%)
Jan 28, 2020 13.66 13.77 13.37 13.51 1,880,680 +0.20(+1.50%)
Jan 27, 2020 13.77 13.85 13.29 13.31 3,371,557 -1.23(-8.46%)
Jan 24, 2020 14.93 14.93 14.23 14.54 2,941,100 -0.53(-3.52%)
Jan 23, 2020 14.89 15.22 14.45 15.07 1,733,486 -0.17(-1.12%)
Jan 22, 2020 15.63 15.63 15.14 15.24 1,316,093 -0.44(-2.81%)
Jan 21, 2020 16.36 16.36 15.65 15.68 1,528,541 -0.93(-5.60%)
Jan 17, 2020 17.06 17.11 16.54 16.61 1,344,900 -0.34(-2.01%)
Jan 16, 2020 17.14 17.33 16.93 16.95 1,600,276 +0.04(+0.24%)
Jan 15, 2020 17.11 17.18 16.73 16.91 1,325,391 -0.36(-2.08%)
Jan 14, 2020 17.16 17.31 16.80 17.27 1,232,643 +0.04(+0.23%)
Jan 13, 2020 17.21 17.40 16.89 17.23 1,051,190 +0.01(+0.06%)
Jan 10, 2020 17.45 17.55 17.17 17.22 1,033,600 -0.31(-1.77%)
Jan 09, 2020 17.14 17.59 16.53 17.53 1,857,490 +0.35(+2.04%)
Jan 08, 2020 18.06 18.06 17.10 17.18 3,100,817 -0.93(-5.14%)
Jan 07, 2020 18.04 18.11 17.43 18.11 1,436,266 -0.07(-0.39%)
Jan 06, 2020 17.95 18.47 17.79 18.18 1,838,802 +0.39(+2.19%)
Jan 03, 2020 18.54 18.62 17.53 17.79 2,121,800 -0.16(-0.89%)
Jan 02, 2020 17.76 18.03 17.66 17.95 1,276,218 +0.45(+2.57%)
Dec 31, 2019 16.93 17.54 16.79 17.50 1,374,900 +0.30(+1.74%)
Dec 30, 2019 17.65 17.66 17.13 17.20 1,515,232 -0.15(-0.86%)
Dec 27, 2019 17.83 17.83 17.34 17.35 1,302,300 -0.26(-1.48%)
Dec 26, 2019 17.79 18.02 17.53 17.61 1,275,999 -0.02(-0.11%)
Dec 24, 2019 17.75 17.84 17.52 17.63 571,200 +0.00(+0.00%)
Dec 23, 2019 17.00 17.68 16.99 17.63 1,496,575 +0.49(+2.86%)
Dec 20, 2019 16.84 17.25 16.78 17.14 1,778,500 +0.43(+2.57%)
Dec 19, 2019 16.75 16.88 16.65 16.71 1,213,962 -0.02(-0.12%)
Dec 18, 2019 16.45 17.06 16.43 16.73 1,572,278 +0.14(+0.84%)
Dec 17, 2019 16.75 17.00 16.38 16.59 1,516,119 +0.02(+0.12%)
Dec 16, 2019 16.23 16.71 16.23 16.57 1,566,364 +0.65(+4.08%)
Dec 13, 2019 16.43 16.75 15.87 15.92 2,199,200 -0.40(-2.45%)
Dec 12, 2019 15.48 16.43 15.43 16.32 2,675,189 +0.91(+5.91%)
Dec 11, 2019 15.44 15.73 15.32 15.41 1,170,525 -0.09(-0.58%)
Dec 10, 2019 15.60 15.66 15.29 15.50 1,407,199 +0.11(+0.71%)
Dec 09, 2019 15.11 15.62 15.09 15.39 1,194,492 -0.08(-0.52%)
Dec 06, 2019 14.84 15.59 14.81 15.47 2,835,800 +0.83(+5.67%)
Dec 05, 2019 15.07 15.09 14.48 14.64 1,807,276 -0.19(-1.28%)
Dec 04, 2019 14.61 14.97 14.43 14.83 2,238,288 +0.63(+4.44%)
Dec 03, 2019 14.55 14.56 14.05 14.20 2,543,165 -0.65(-4.38%)
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.