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 (%)
Jun 30, 2020 12.73 13.73 12.50 13.57 5,814,081 +0.59(+4.57%)
Jun 29, 2020 12.72 13.20 12.59 12.98 4,730,887 +0.35(+2.78%)
Jun 26, 2020 13.41 13.41 12.52 12.63 6,122,620 -0.97(-7.14%)
Jun 25, 2020 12.89 13.68 12.72 13.60 3,833,847 +0.46(+3.49%)
Jun 24, 2020 14.30 14.32 12.90 13.14 6,351,276 -1.56(-10.59%)
Jun 23, 2020 15.15 15.22 14.62 14.69 4,162,572 -0.02(-0.11%)
Jun 22, 2020 14.38 14.78 14.07 14.71 4,259,584 +0.18(+1.23%)
Jun 19, 2020 15.97 15.97 14.53 14.53 5,130,842 -0.51(-3.37%)
Jun 18, 2020 14.36 15.33 14.19 15.04 3,928,643 +0.37(+2.55%)
Jun 17, 2020 15.61 15.61 14.67 14.67 4,778,569 -1.08(-6.84%)
Jun 16, 2020 16.30 16.33 14.86 15.74 6,679,897 +0.87(+5.87%)
Jun 15, 2020 13.50 15.18 13.21 14.87 5,994,865 +0.09(+0.60%)
Jun 12, 2020 15.32 15.52 14.01 14.78 6,910,859 +0.75(+5.33%)
Jun 11, 2020 14.83 15.86 13.97 14.03 9,794,537 -3.33(-19.18%)
Jun 10, 2020 18.91 18.92 17.36 17.36 8,955,941 -1.94(-10.06%)
Jun 09, 2020 19.50 19.62 18.73 19.31 9,032,303 -1.57(-7.51%)
Jun 08, 2020 20.55 20.87 19.62 20.87 15,704,681 +1.79(+9.38%)
Jun 05, 2020 18.26 19.42 18.25 19.08 15,125,036 +2.47(+14.84%)
Jun 04, 2020 16.44 16.75 15.97 16.62 7,359,585 -0.02(-0.11%)
Jun 03, 2020 16.25 16.76 16.13 16.63 8,220,209 +0.94(+6.02%)
Jun 02, 2020 15.19 15.71 15.16 15.69 7,708,297 +0.83(+5.57%)
Jun 01, 2020 14.30 15.00 13.92 14.86 6,665,343 +0.50(+3.47%)
May 29, 2020 14.25 14.57 13.74 14.36 8,121,644 -0.12(-0.80%)
May 28, 2020 15.37 15.42 14.35 14.48 7,522,947 -0.87(-5.68%)
May 27, 2020 15.41 15.57 14.49 15.35 8,350,130 +0.38(+2.56%)
May 26, 2020 15.09 15.26 14.88 14.97 9,090,214 +0.79(+5.59%)
May 22, 2020 14.16 14.19 13.58 14.18 6,121,300 -0.38(-2.63%)
May 21, 2020 14.94 15.04 14.11 14.56 12,939,351 -0.24(-1.62%)
May 20, 2020 14.29 14.87 14.14 14.80 10,551,382 +1.05(+7.64%)
May 19, 2020 14.67 14.67 13.71 13.75 10,419,810 -0.80(-5.51%)
May 18, 2020 13.97 14.72 13.86 14.55 11,802,960 +2.02(+16.13%)
May 15, 2020 12.56 13.12 12.28 12.53 10,091,892 -0.04(-0.28%)
May 14, 2020 11.93 12.82 11.33 12.56 5,345,596 +0.20(+1.58%)
May 13, 2020 13.36 13.37 12.14 12.37 7,123,023 -1.17(-8.62%)
May 12, 2020 14.37 14.37 13.53 13.54 5,489,732 -0.53(-3.74%)
May 11, 2020 14.29 14.44 13.90 14.06 4,639,124 -0.49(-3.37%)
May 08, 2020 13.95 14.57 13.80 14.55 9,901,774 +1.23(+9.22%)
May 07, 2020 13.45 13.84 13.16 13.32 8,330,124 +0.61(+4.83%)
May 06, 2020 13.54 13.74 12.66 12.71 6,542,562 -0.70(-5.25%)
May 05, 2020 14.53 14.69 13.30 13.41 12,244,946 +0.04(+0.27%)
May 04, 2020 11.99 13.38 11.93 13.38 5,146,936 +0.91(+7.29%)
May 01, 2020 13.46 13.72 12.19 12.47 7,695,477 -1.63(-11.56%)
Apr 30, 2020 14.90 15.01 13.69 14.10 18,014,412 -0.71(-4.81%)
Apr 29, 2020 13.75 14.86 13.69 14.81 12,727,830 +1.95(+15.17%)
Apr 28, 2020 12.62 13.02 12.27 12.86 11,304,366 +0.58(+4.71%)
Apr 27, 2020 11.56 12.46 11.07 12.28 8,229,408 +0.51(+4.31%)
Apr 24, 2020 12.18 12.41 11.42 11.77 6,917,373 +0.06(+0.53%)
Apr 23, 2020 11.71 12.27 11.47 11.71 11,216,077 +0.69(+6.31%)
Apr 22, 2020 11.29 11.36 10.74 11.02 8,405,991 +0.72(+7.01%)
Apr 21, 2020 10.11 10.67 9.706 10.29 9,893,533 -0.38(-3.59%)
Apr 20, 2020 10.04 11.48 9.929 10.68 8,987,445 -0.70(-6.18%)
Apr 17, 2020 9.751 11.41 9.751 11.38 8,316,479 +1.97(+20.91%)
Apr 16, 2020 10.32 10.32 9.359 9.413 4,103,006 -0.85(-8.33%)
Apr 15, 2020 10.42 10.48 9.600 10.27 5,279,254 -1.05(-9.28%)
Apr 14, 2020 11.57 11.84 11.19 11.32 6,366,450 -0.12(-1.01%)
Apr 13, 2020 12.47 12.47 11.08 11.43 9,137,750 -0.10(-0.85%)
Apr 09, 2020 12.73 13.30 10.63 11.53 19,849,140 -0.25(-2.12%)
Apr 08, 2020 10.88 11.82 10.61 11.78 8,402,517 +1.46(+14.15%)
Apr 07, 2020 10.90 11.50 10.32 10.32 12,427,195 +0.45(+4.60%)
Apr 06, 2020 9.386 10.05 9.136 9.867 7,978,418 +0.90(+10.03%)
Apr 03, 2020 9.804 9.893 8.451 8.967 10,045,850 -0.19(-2.04%)
Apr 02, 2020 8.540 10.09 8.104 9.154 14,557,404 +1.39(+17.89%)
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.