Energy Bull 2X Direxion (NY: ERX )

18.71 USD -0.16 (-0.85%)
Streaming Delayed Price Updated: 11:07 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.520 9.730 9.250 9.360 3,184,508 -0.05(-0.53%)
Sep 29, 2020 9.850 9.930 9.200 9.410 3,046,464 -0.52(-5.24%)
Sep 28, 2020 9.820 10.15 9.810 9.930 3,465,869 +0.43(+4.53%)
Sep 25, 2020 9.310 9.630 9.190 9.500 3,089,600 +0.00(+0.00%)
Sep 24, 2020 9.490 9.850 9.090 9.500 5,432,712 -0.02(-0.21%)
Sep 23, 2020 10.56 10.62 9.500 9.520 3,597,095 -0.94(-8.99%)
Sep 22, 2020 10.72 11.04 10.42 10.46 2,412,473 -0.33(-3.06%)
Sep 21, 2020 11.00 11.04 10.41 10.79 3,769,428 -0.75(-6.50%)
Sep 18, 2020 11.81 11.83 11.32 11.54 3,332,900 -0.30(-2.53%)
Sep 17, 2020 11.42 11.84 11.19 11.84 3,662,131 +0.05(+0.42%)
Sep 16, 2020 11.12 12.09 10.92 11.79 7,355,534 +0.88(+8.07%)
Sep 15, 2020 11.25 11.42 10.85 10.91 2,609,647 -0.15(-1.36%)
Sep 14, 2020 10.96 11.27 10.81 11.06 2,669,168 +0.17(+1.56%)
Sep 11, 2020 10.92 11.05 10.73 10.89 4,517,400 +0.06(+0.55%)
Sep 10, 2020 11.80 11.83 10.83 10.83 5,303,776 -0.87(-7.44%)
Sep 09, 2020 11.88 11.96 11.65 11.70 5,127,109 +0.12(+1.04%)
Sep 08, 2020 12.00 12.13 11.30 11.58 6,926,008 -0.93(-7.43%)
Sep 04, 2020 12.82 13.01 12.19 12.51 4,482,400 -0.07(-0.56%)
Sep 03, 2020 12.65 13.25 12.42 12.58 5,646,568 -0.19(-1.49%)
Sep 02, 2020 12.89 13.04 12.60 12.77 4,865,586 -0.12(-0.93%)
Sep 01, 2020 12.99 13.02 12.57 12.89 3,555,187 -0.20(-1.53%)
Aug 31, 2020 13.75 13.75 13.08 13.09 3,070,409 -0.61(-4.45%)
Aug 28, 2020 13.32 13.75 13.17 13.70 2,774,600 +0.51(+3.87%)
Aug 27, 2020 13.16 13.38 12.87 13.19 3,691,868 +0.05(+0.38%)
Aug 26, 2020 13.74 13.74 13.13 13.14 2,914,469 -0.62(-4.51%)
Aug 25, 2020 14.35 14.35 13.60 13.76 3,645,589 -0.37(-2.62%)
Aug 24, 2020 13.61 14.31 13.40 14.13 3,706,329 +0.75(+5.61%)
Aug 21, 2020 13.44 13.52 13.14 13.38 2,456,200 -0.20(-1.47%)
Aug 20, 2020 13.80 13.95 13.57 13.58 3,194,030 -0.59(-4.16%)
Aug 19, 2020 14.50 14.64 14.11 14.17 2,794,341 -0.33(-2.28%)
Aug 18, 2020 14.77 15.08 14.44 14.50 2,360,966 -0.41(-2.75%)
Aug 17, 2020 15.09 15.10 14.74 14.91 2,288,431 -0.19(-1.26%)
Aug 14, 2020 14.60 15.13 14.47 15.10 3,633,700 +0.29(+1.96%)
Aug 13, 2020 15.20 15.41 14.74 14.81 3,518,004 -0.60(-3.89%)
Aug 12, 2020 15.59 15.75 15.08 15.41 5,027,785 +0.33(+2.19%)
Aug 11, 2020 15.76 16.16 14.95 15.08 6,882,630 -0.12(-0.79%)
Aug 10, 2020 14.50 15.21 14.46 15.20 4,415,400 +0.87(+6.07%)
Aug 07, 2020 14.05 14.37 13.69 14.33 3,617,400 +0.06(+0.42%)
Aug 06, 2020 14.42 14.61 14.17 14.27 3,674,726 -0.24(-1.65%)
Aug 05, 2020 14.78 14.87 14.25 14.51 4,868,938 +0.30(+2.11%)
Aug 04, 2020 13.44 14.26 13.43 14.21 4,648,531 +0.64(+4.72%)
Aug 03, 2020 13.47 13.70 13.24 13.57 3,556,783 +0.10(+0.74%)
Jul 31, 2020 13.21 13.48 12.90 13.47 4,996,400 -0.16(-1.17%)
Jul 30, 2020 14.17 14.17 13.35 13.63 5,797,419 -1.12(-7.59%)
Jul 29, 2020 14.26 14.78 14.05 14.75 3,948,158 +0.62(+4.39%)
Jul 28, 2020 14.51 14.77 14.09 14.13 3,839,576 -0.52(-3.55%)
Jul 27, 2020 14.68 14.80 14.24 14.65 4,245,828 +0.04(+0.27%)
Jul 24, 2020 14.85 15.24 14.52 14.61 4,281,600 -0.19(-1.28%)
Jul 23, 2020 14.72 14.96 14.43 14.80 4,467,362 -0.09(-0.60%)
Jul 22, 2020 14.90 14.90 14.43 14.89 3,432,400 -0.36(-2.36%)
Jul 21, 2020 14.07 15.45 14.03 15.25 8,869,680 +1.65(+12.13%)
Jul 20, 2020 13.98 14.28 13.58 13.60 3,982,840 -0.45(-3.20%)
Jul 17, 2020 14.54 14.88 13.94 14.05 3,688,500 -0.42(-2.90%)
Jul 16, 2020 14.38 14.84 14.04 14.47 4,160,827 -0.14(-0.96%)
Jul 15, 2020 14.72 14.79 14.18 14.61 4,919,928 +0.59(+4.21%)
Jul 14, 2020 12.89 14.06 12.84 14.02 8,071,576 +0.92(+7.02%)
Jul 13, 2020 13.50 13.58 12.89 13.10 5,204,636 -0.13(-0.98%)
Jul 10, 2020 12.35 13.26 12.33 13.23 3,522,300 +0.77(+6.18%)
Jul 09, 2020 13.69 13.75 12.41 12.46 5,977,604 -1.35(-9.78%)
Jul 08, 2020 13.86 14.24 13.57 13.81 3,910,952 -0.03(-0.22%)
Jul 07, 2020 14.40 14.43 13.78 13.84 3,168,285 -0.94(-6.36%)
Jul 06, 2020 15.27 15.41 14.40 14.78 3,562,844 +0.13(+0.89%)
Jul 02, 2020 14.99 15.35 14.61 14.65 3,497,400 +0.28(+1.95%)
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.