Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.27 +0.42 (+0.71%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 24.84 25.02 24.15 24.17 5,934,153 -0.73(-2.93%)
Sep 29, 2021 24.86 25.19 24.24 24.90 3,810,547 +0.02(+0.07%)
Sep 28, 2021 25.21 25.76 24.78 24.88 6,060,097 +0.18(+0.71%)
Sep 27, 2021 24.10 24.91 24.06 24.71 4,390,219 +1.61(+6.96%)
Sep 24, 2021 22.48 23.31 22.43 23.10 2,804,243 +0.35(+1.54%)
Sep 23, 2021 21.52 22.87 21.29 22.75 3,170,003 +1.47(+6.90%)
Sep 22, 2021 20.71 21.73 20.66 21.28 3,621,261 +1.27(+6.33%)
Sep 21, 2021 20.40 20.61 19.61 20.01 2,661,704 +0.06(+0.32%)
Sep 20, 2021 20.19 20.42 19.27 19.95 4,674,046 -1.28(-6.04%)
Sep 17, 2021 21.35 22.00 21.12 21.23 2,849,471 -0.34(-1.57%)
Sep 16, 2021 22.02 22.02 21.31 21.57 3,362,276 -0.48(-2.16%)
Sep 15, 2021 21.03 22.08 21.03 22.05 5,596,198 +1.53(+7.46%)
Sep 14, 2021 21.52 21.52 20.33 20.52 3,683,940 -0.64(-3.03%)
Sep 13, 2021 20.52 21.41 20.52 21.16 4,945,089 +1.19(+5.97%)
Sep 10, 2021 20.64 20.66 19.87 19.97 2,652,842 -0.01(-0.05%)
Sep 09, 2021 19.67 20.62 19.44 19.98 3,537,786 +0.06(+0.32%)
Sep 08, 2021 20.67 20.94 19.90 19.91 2,653,201 -0.54(-2.64%)
Sep 07, 2021 20.45 21.01 20.30 20.45 2,223,096 -0.24(-1.15%)
Sep 03, 2021 20.87 21.16 20.50 20.69 2,851,645 -0.23(-1.10%)
Sep 02, 2021 20.31 21.27 20.31 20.92 3,342,218 +1.01(+5.06%)
Sep 01, 2021 20.52 20.72 19.78 19.91 4,521,359 -0.63(-3.08%)
Aug 31, 2021 20.60 20.98 20.42 20.54 3,266,684 -0.27(-1.28%)
Aug 30, 2021 21.54 21.64 20.81 20.81 2,870,092 -0.49(-2.28%)
Aug 27, 2021 20.76 21.60 20.75 21.30 3,527,970 +1.05(+5.21%)
Aug 26, 2021 20.60 20.86 20.18 20.24 2,566,930 -0.62(-2.99%)
Aug 25, 2021 20.54 21.09 20.20 20.86 2,982,417 +0.28(+1.38%)
Aug 24, 2021 20.24 20.76 20.17 20.58 3,551,959 +0.69(+3.46%)
Aug 23, 2021 19.39 20.00 19.38 19.89 5,047,256 +1.39(+7.53%)
Aug 20, 2021 18.10 18.74 17.92 18.50 2,925,705 +0.09(+0.50%)
Aug 19, 2021 18.77 19.01 17.90 18.41 6,207,339 -1.04(-5.33%)
Aug 18, 2021 20.35 20.60 19.40 19.44 4,099,243 -0.86(-4.24%)
Aug 17, 2021 20.36 20.96 19.92 20.31 3,349,477 -0.39(-1.86%)
Aug 16, 2021 20.91 20.95 20.35 20.69 3,892,561 -0.77(-3.59%)
Aug 13, 2021 22.00 22.03 21.42 21.46 3,194,077 -0.57(-2.58%)
Aug 12, 2021 22.04 22.29 21.52 22.03 2,270,474 -0.05(-0.25%)
Aug 11, 2021 21.64 22.16 21.39 22.08 3,499,483 +0.35(+1.60%)
Aug 10, 2021 21.26 21.85 21.19 21.74 3,460,450 +0.71(+3.36%)
Aug 09, 2021 21.01 21.35 20.73 21.03 3,095,315 -0.61(-2.84%)
Aug 06, 2021 21.60 21.96 21.40 21.64 3,691,360 +0.39(+1.86%)
Aug 05, 2021 21.01 21.74 20.85 21.25 3,684,921 +0.52(+2.52%)
Aug 04, 2021 21.15 21.70 20.71 20.73 5,309,245 -1.26(-5.71%)
Aug 03, 2021 21.12 22.04 20.70 21.98 5,063,487 +0.77(+3.63%)
Aug 02, 2021 21.55 22.63 21.16 21.21 5,894,373 -0.33(-1.53%)
Jul 30, 2021 22.13 22.37 21.30 21.54 4,932,521 -0.71(-3.17%)
Jul 29, 2021 22.40 22.60 22.01 22.25 3,847,766 +0.40(+1.85%)
Jul 28, 2021 21.58 22.20 21.19 21.85 4,993,212 +0.40(+1.88%)
Jul 27, 2021 21.52 21.59 20.96 21.44 3,467,845 -0.44(-2.01%)
Jul 26, 2021 20.82 22.04 20.82 21.88 4,827,100 +1.04(+4.97%)
Jul 23, 2021 21.15 21.17 20.42 20.85 3,162,677 -0.16(-0.74%)
Jul 22, 2021 21.40 21.41 20.63 21.00 3,816,589 -0.48(-2.22%)
Jul 21, 2021 20.86 21.82 20.76 21.48 5,929,532 +1.38(+6.89%)
Jul 20, 2021 19.57 20.48 19.23 20.09 5,603,834 +0.58(+2.96%)
Jul 19, 2021 19.58 20.12 18.99 19.52 8,431,556 -1.54(-7.31%)
Jul 16, 2021 22.62 22.66 20.96 21.06 4,309,009 -1.23(-5.51%)
Jul 15, 2021 22.47 23.00 22.10 22.29 4,136,755 -0.69(-2.99%)
Jul 14, 2021 24.63 25.12 22.77 22.97 4,793,804 -1.45(-5.93%)
Jul 13, 2021 24.54 24.84 24.12 24.42 2,989,937 -0.33(-1.33%)
Jul 12, 2021 24.29 25.08 23.95 24.75 2,596,196 -0.06(-0.26%)
Jul 09, 2021 24.47 24.89 23.88 24.82 2,903,756 +0.97(+4.08%)
Jul 08, 2021 23.22 24.29 23.12 23.84 3,602,734 -0.25(-1.03%)
Jul 07, 2021 24.86 25.33 23.59 24.09 4,475,386 -0.84(-3.38%)
Jul 06, 2021 26.59 26.60 24.73 24.93 4,594,650 -1.71(-6.43%)
Jul 02, 2021 26.66 26.84 26.11 26.65 2,746,846 -0.13(-0.48%)
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.