Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 180.41 182.17 178.65 182.17 231,345 +0.00(+0.00%)
Sep 28, 2017 183.14 185.57 180.82 182.17 333,637 +0.24(+0.13%)
Sep 27, 2017 181.93 177.07 181.93 335,157 +2.61(+1.46%)
Sep 26, 2017 178.71 180.59 177.07 179.32 233,813 -0.85(-0.47%)
Sep 25, 2017 175.37 181.38 174.52 180.17 543,890 +7.84(+4.55%)
Sep 22, 2017 168.99 173.77 168.45 172.33 267,286 +2.37(+1.39%)
Sep 21, 2017 169.35 171.18 167.72 169.96 208,963 +0.00(+0.00%)
Sep 20, 2017 167.66 171.00 167.17 169.96 390,708 +3.58(+2.15%)
Sep 19, 2017 165.22 167.05 164.07 166.38 284,547 +1.94(+1.18%)
Sep 18, 2017 161.82 164.68 160.67 164.44 260,862 +2.13(+1.31%)
Sep 15, 2017 162.00 162.37 159.09 162.31 237,248 +1.28(+0.79%)
Sep 14, 2017 159.64 164.54 159.64 161.03 358,559 +2.06(+1.30%)
Sep 13, 2017 154.47 159.27 153.81 158.97 388,017 +5.89(+3.85%)
Sep 12, 2017 151.80 154.23 150.53 153.08 237,179 +2.55(+1.69%)
Sep 11, 2017 147.37 151.07 146.94 150.53 278,988 +4.25(+2.91%)
Sep 08, 2017 149.92 150.28 144.15 146.27 312,673 -4.80(-3.18%)
Sep 07, 2017 150.16 152.23 148.13 151.07 287,322 +0.79(+0.53%)
Sep 06, 2017 145.36 151.56 145.24 150.28 493,467 +6.93(+4.83%)
Sep 05, 2017 142.87 145.39 140.38 143.36 497,575 +2.49(+1.77%)
Sep 01, 2017 137.47 142.32 136.61 140.87 344,749 +3.71(+2.70%)
Aug 31, 2017 135.95 138.13 135.58 137.16 223,147 +2.19(+1.62%)
Aug 30, 2017 133.58 136.34 132.19 134.97 248,310 +0.18(+0.14%)
Aug 29, 2017 133.40 135.46 131.96 134.79 236,411 -0.67(-0.49%)
Aug 28, 2017 137.59 138.86 133.33 135.46 317,080 -2.13(-1.55%)
Aug 25, 2017 136.92 139.04 136.25 137.59 221,428 +2.19(+1.62%)
Aug 24, 2017 134.55 136.52 133.82 135.40 240,399 -0.06(-0.05%)
Aug 23, 2017 133.03 137.40 132.45 135.46 299,694 +1.70(+1.27%)
Aug 22, 2017 132.12 134.43 131.94 133.76 304,803 +2.79(+2.13%)
Aug 21, 2017 132.36 133.21 129.81 130.97 240,990 -2.25(-1.69%)
Aug 18, 2017 131.21 135.76 129.93 133.21 426,658 +2.19(+1.67%)
Aug 17, 2017 135.82 136.98 131.03 131.03 541,694 -5.95(-4.35%)
Aug 16, 2017 141.53 142.32 136.19 136.98 432,848 -4.25(-3.01%)
Aug 15, 2017 142.81 143.96 138.68 141.23 449,059 -1.40(-0.98%)
Aug 14, 2017 145.36 146.76 142.32 142.63 281,262 -1.46(-1.01%)
Aug 11, 2017 146.39 148.09 143.72 144.09 349,526 -2.92(-1.98%)
Aug 10, 2017 153.20 153.44 146.21 147.00 388,289 -5.10(-3.35%)
Aug 09, 2017 151.92 154.72 150.28 152.10 279,490 +0.43(+0.28%)
Aug 08, 2017 151.01 155.32 150.16 151.68 389,735 -0.55(-0.36%)
Aug 07, 2017 154.78 154.84 151.16 152.23 342,644 -4.01(-2.57%)
Aug 04, 2017 155.08 157.45 153.81 156.24 314,793 +1.58(+1.02%)
Aug 03, 2017 161.34 161.34 152.59 154.66 563,280 -6.86(-4.25%)
Aug 02, 2017 161.70 163.48 156.50 161.52 528,834 -1.82(-1.12%)
Aug 01, 2017 163.22 166.20 161.34 163.34 346,979 +0.00(+0.00%)
Jul 31, 2017 162.25 166.20 161.26 163.34 396,565 +0.97(+0.60%)
Jul 28, 2017 161.46 167.17 160.61 162.37 473,071 -0.91(-0.56%)
Jul 27, 2017 158.12 163.28 156.24 163.28 455,004 +5.10(+3.23%)
Jul 26, 2017 160.61 163.60 157.02 158.18 528,758 +0.37(+0.23%)
Jul 25, 2017 156.78 161.09 156.11 157.81 502,021 +5.89(+3.88%)
Jul 24, 2017 154.72 154.72 150.95 151.92 271,206 -1.22(-0.79%)
Jul 21, 2017 156.11 158.24 152.29 153.14 296,164 -4.43(-2.81%)
Jul 20, 2017 161.58 163.30 156.36 157.57 617,209 -1.46(-0.92%)
Jul 19, 2017 151.92 159.45 151.56 159.03 519,948 +6.62(+4.34%)
Jul 18, 2017 157.21 157.27 150.40 152.41 323,753 -2.25(-1.45%)
Jul 17, 2017 154.84 157.75 153.99 154.66 267,219 -0.37(-0.24%)
Jul 14, 2017 152.89 156.05 152.35 155.02 393,057 +2.31(+1.51%)
Jul 13, 2017 151.50 152.83 148.58 152.71 332,079 +2.13(+1.41%)
Jul 12, 2017 153.38 154.96 148.82 150.59 528,258 +1.28(+0.85%)
Jul 11, 2017 146.52 151.01 145.18 149.31 329,767 +2.25(+1.53%)
Jul 10, 2017 144.45 148.12 144.03 147.06 388,587 +1.52(+1.04%)
Jul 07, 2017 144.94 146.33 140.87 145.54 470,788 -0.85(-0.58%)
Jul 06, 2017 153.20 153.51 145.54 146.39 706,667 -5.16(-3.41%)
Jul 05, 2017 159.09 159.15 149.80 151.56 607,416 -9.96(-6.17%)
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.