Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.982 9.168 8.185 8.610 6,335,337 +0.33(+3.95%)
Mar 30, 2020 7.761 8.486 7.044 8.283 5,512,931 +0.19(+2.41%)
Mar 27, 2020 8.911 8.911 7.964 8.088 6,142,859 -2.07(-20.38%)
Mar 26, 2020 8.929 10.70 8.548 10.16 9,960,643 +1.71(+20.21%)
Mar 25, 2020 8.123 9.716 7.000 8.451 7,836,024 +1.00(+13.42%)
Mar 24, 2020 6.531 7.601 6.300 7.451 5,451,281 +2.14(+40.33%)
Mar 23, 2020 6.371 6.371 4.955 5.309 2,353,596 -1.19(-18.37%)
Mar 20, 2020 6.638 7.078 5.672 6.504 2,287,994 +0.40(+6.52%)
Mar 19, 2020 5.930 6.254 5.221 6.106 2,611,360 +0.71(+13.11%)
Mar 18, 2020 7.522 7.787 4.424 5.398 3,113,864 -3.72(-40.78%)
Mar 17, 2020 10.44 10.44 8.584 9.114 2,030,071 -1.50(-14.17%)
Mar 16, 2020 10.18 13.63 10.09 10.62 1,469,448 -4.42(-29.41%)
Mar 13, 2020 15.49 15.93 11.06 15.04 2,208,301 +2.48(+19.72%)
Mar 12, 2020 14.95 15.49 11.95 12.57 2,551,518 -6.19(-33.02%)
Mar 11, 2020 20.35 21.41 17.96 18.76 1,700,416 -3.81(-16.86%)
Mar 10, 2020 25.13 25.13 18.76 22.56 2,388,173 +2.48(+12.33%)
Mar 09, 2020 29.73 35.40 20.09 20.09 2,955,163 -30.26(-60.11%)
Mar 06, 2020 54.95 56.01 47.96 50.35 1,333,714 -10.62(-17.42%)
Mar 05, 2020 63.00 63.45 57.61 60.97 847,028 -7.34(-10.75%)
Mar 04, 2020 68.23 68.31 63.80 68.31 551,912 +4.42(+6.93%)
Mar 03, 2020 71.59 74.33 61.59 63.89 1,263,054 -6.46(-9.18%)
Mar 02, 2020 68.23 70.79 61.23 70.35 826,223 +5.66(+8.76%)
Feb 28, 2020 58.40 64.86 55.31 64.69 1,351,693 +1.68(+2.67%)
Feb 27, 2020 68.84 73.27 62.92 63.00 1,102,917 -11.95(-15.94%)
Feb 26, 2020 83.71 84.51 74.95 74.95 597,339 -7.34(-8.92%)
Feb 25, 2020 96.01 96.01 80.79 82.30 860,818 -12.57(-13.25%)
Feb 24, 2020 99.11 99.90 94.33 94.86 675,078 -15.66(-14.17%)
Feb 21, 2020 111.76 112.12 107.87 110.52 282,710 -4.34(-3.78%)
Feb 20, 2020 116.36 118.67 113.97 114.86 341,707 -0.35(-0.31%)
Feb 19, 2020 113.00 116.45 111.14 115.21 259,154 +4.25(+3.83%)
Feb 18, 2020 110.79 111.67 107.69 110.97 272,523 -2.48(-2.18%)
Feb 14, 2020 116.72 116.81 111.41 113.44 204,814 -2.03(-1.76%)
Feb 13, 2020 115.48 117.51 113.44 115.48 209,767 -1.15(-0.99%)
Feb 12, 2020 116.81 118.49 113.80 116.63 339,406 +4.60(+4.11%)
Feb 11, 2020 112.65 113.36 110.70 112.03 232,851 +3.63(+3.35%)
Feb 10, 2020 109.37 109.37 106.45 108.40 173,907 -1.68(-1.53%)
Feb 07, 2020 110.61 111.50 108.40 110.08 172,596 -2.57(-2.28%)
Feb 06, 2020 117.25 117.60 111.94 112.65 255,061 -3.36(-2.90%)
Feb 05, 2020 109.73 117.25 109.55 116.01 435,849 +11.68(+11.20%)
Feb 04, 2020 107.96 110.08 103.80 104.33 321,059 +1.15(+1.11%)
Feb 03, 2020 107.60 107.60 102.21 103.18 282,094 -4.42(-4.11%)
Jan 31, 2020 114.15 114.15 105.82 107.60 745,589 -10.88(-9.19%)
Jan 30, 2020 113.27 118.93 111.41 118.49 406,913 +2.66(+2.29%)
Jan 29, 2020 121.85 122.91 115.48 115.83 271,515 -3.72(-3.11%)
Jan 28, 2020 120.88 121.85 118.31 119.55 212,530 +1.77(+1.50%)
Jan 27, 2020 121.85 122.56 117.65 117.78 381,011 -10.88(-8.46%)
Jan 24, 2020 132.12 132.12 125.91 128.66 332,366 -4.69(-3.52%)
Jan 23, 2020 131.76 134.68 127.87 133.35 195,896 -1.50(-1.12%)
Jan 22, 2020 138.31 138.31 133.97 134.86 148,728 -3.89(-2.81%)
Jan 21, 2020 144.77 144.77 138.49 138.75 172,736 -8.23(-5.60%)
Jan 17, 2020 150.96 151.36 146.36 146.98 151,983 -3.01(-2.01%)
Jan 16, 2020 151.67 153.35 149.81 149.99 180,843 +0.35(+0.24%)
Jan 15, 2020 151.41 152.03 148.01 149.64 149,779 -3.19(-2.08%)
Jan 14, 2020 151.85 153.18 148.66 152.82 139,297 +0.35(+0.23%)
Jan 13, 2020 152.29 153.97 149.46 152.47 118,792 +0.09(+0.06%)
Jan 10, 2020 154.41 155.30 151.96 152.38 116,804 -2.74(-1.77%)
Jan 09, 2020 151.67 155.65 146.27 155.12 209,910 +3.10(+2.04%)
Jan 08, 2020 159.81 159.81 151.32 152.03 350,415 -8.23(-5.14%)
Jan 07, 2020 159.63 160.25 154.24 160.25 162,308 -0.62(-0.38%)
Jan 06, 2020 158.84 163.44 157.42 160.87 207,798 +3.45(+2.19%)
Jan 03, 2020 164.06 164.77 155.12 157.42 239,779 -1.42(-0.89%)
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.