Energy Bull 2X Direxion (NY: ERX )

18.99 USD UNCHANGED
Streaming Delayed Price Updated: 5:30 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.00 16.36 15.43 16.13 7,232,300 -0.13(-0.80%)
May 28, 2020 17.26 17.32 16.12 16.26 6,699,162 -0.98(-5.68%)
May 27, 2020 17.31 17.49 16.27 17.24 7,435,766 +0.43(+2.56%)
May 26, 2020 16.94 17.14 16.71 16.81 8,094,809 +0.89(+5.59%)
May 22, 2020 15.90 15.94 15.25 15.92 5,451,000 -0.43(-2.63%)
May 21, 2020 16.78 16.89 15.85 16.35 11,522,454 -0.27(-1.62%)
May 20, 2020 16.05 16.70 15.88 16.62 9,395,974 +1.18(+7.64%)
May 19, 2020 16.47 16.47 15.40 15.44 9,278,810 -0.90(-5.51%)
May 18, 2020 15.69 16.53 15.56 16.34 10,510,501 +2.27(+16.13%)
May 15, 2020 14.11 14.73 13.79 14.07 8,986,800 -0.04(-0.28%)
May 14, 2020 13.40 14.40 12.72 14.11 4,760,238 +0.22(+1.58%)
May 13, 2020 15.00 15.01 13.63 13.89 6,343,031 -1.31(-8.62%)
May 12, 2020 16.14 16.14 15.19 15.20 4,888,590 -0.59(-3.74%)
May 11, 2020 16.05 16.22 15.61 15.79 4,131,126 -0.55(-3.37%)
May 08, 2020 15.66 16.36 15.50 16.34 8,817,500 +1.38(+9.22%)
May 07, 2020 15.10 15.54 14.78 14.96 7,417,951 +0.69(+4.84%)
May 06, 2020 15.20 15.43 14.22 14.27 5,826,132 -0.79(-5.25%)
May 05, 2020 16.32 16.50 14.93 15.06 10,904,088 +0.04(+0.27%)
May 04, 2020 13.47 15.03 13.40 15.02 4,583,331 +1.02(+7.29%)
May 01, 2020 15.11 15.41 13.69 14.00 6,852,800 -1.83(-11.56%)
Apr 30, 2020 16.73 16.86 15.37 15.83 16,041,781 -0.80(-4.81%)
Apr 29, 2020 15.44 16.69 15.37 16.63 11,334,095 +2.19(+15.17%)
Apr 28, 2020 14.17 14.62 13.78 14.44 10,066,504 +0.65(+4.71%)
Apr 27, 2020 12.98 13.99 12.43 13.79 7,328,264 +0.57(+4.31%)
Apr 24, 2020 13.68 13.94 12.82 13.22 6,159,900 +0.07(+0.53%)
Apr 23, 2020 13.15 13.78 12.88 13.15 9,987,883 +0.78(+6.31%)
Apr 22, 2020 12.68 12.76 12.06 12.37 7,485,510 +0.81(+7.01%)
Apr 21, 2020 11.35 11.98 10.90 11.56 8,810,162 -0.43(-3.59%)
Apr 20, 2020 11.27 12.89 11.15 11.99 8,003,293 -0.79(-6.18%)
Apr 17, 2020 10.95 12.81 10.95 12.78 7,405,800 +2.21(+20.91%)
Apr 16, 2020 11.59 11.59 10.51 10.57 3,653,715 -0.96(-8.33%)
Apr 15, 2020 11.70 11.77 10.78 11.53 4,701,160 -1.18(-9.28%)
Apr 14, 2020 12.99 13.30 12.57 12.71 5,669,305 -0.13(-1.01%)
Apr 13, 2020 14.00 14.00 12.44 12.84 8,137,139 -0.11(-0.85%)
Apr 09, 2020 14.29 14.93 11.94 12.95 17,675,600 -0.28(-2.12%)
Apr 08, 2020 12.22 13.27 11.92 13.23 7,482,416 +1.64(+14.15%)
Apr 07, 2020 12.24 12.91 11.59 11.59 11,066,380 +0.51(+4.60%)
Apr 06, 2020 10.54 11.29 10.26 11.08 7,104,758 +1.01(+10.03%)
Apr 03, 2020 11.01 11.11 9.491 10.07 8,945,800 -0.21(-2.04%)
Apr 02, 2020 9.590 11.33 9.100 10.28 12,963,325 +1.56(+17.89%)
Apr 01, 2020 9.000 9.280 8.440 8.720 4,719,157 -1.01(-10.38%)
Mar 31, 2020 10.15 10.36 9.250 9.730 5,606,123 +0.37(+3.95%)
Mar 30, 2020 8.770 9.590 7.960 9.360 4,878,378 +0.22(+2.41%)
Mar 27, 2020 10.07 10.07 9.000 9.140 5,435,800 -2.34(-20.38%)
Mar 26, 2020 10.09 12.09 9.660 11.48 8,814,147 +1.93(+20.21%)
Mar 25, 2020 9.180 10.98 7.910 9.550 6,934,077 +1.13(+13.42%)
Mar 24, 2020 7.380 8.590 7.120 8.420 4,823,824 +7.82(+1303.33%)
Mar 23, 2020 0.7200 0.7200 0.5600 0.6000 20,826,909 -0.14(-18.37%)
Mar 20, 2020 0.7501 0.7999 0.6410 0.7350 20,246,400 +0.05(+6.52%)
Mar 19, 2020 0.6701 0.7068 0.5900 0.6900 23,107,862 +0.08(+13.11%)
Mar 18, 2020 0.8500 0.8800 0.5000 0.6100 27,554,503 -0.42(-40.78%)
Mar 17, 2020 1.180 1.180 0.9700 1.030 17,964,050 -0.17(-14.17%)
Mar 16, 2020 1.150 1.540 1.140 1.200 13,003,109 -0.50(-29.41%)
Mar 13, 2020 1.750 1.800 1.250 1.700 19,541,200 +0.28(+19.72%)
Mar 12, 2020 1.690 1.750 1.350 1.420 22,578,320 -0.70(-33.02%)
Mar 11, 2020 2.300 2.420 2.030 2.120 15,046,939 -0.43(-16.86%)
Mar 10, 2020 2.840 2.840 2.120 2.550 21,132,878 +0.28(+12.33%)
Mar 09, 2020 3.360 4.000 2.270 2.270 26,150,158 -3.42(-60.11%)
Mar 06, 2020 6.210 6.330 5.420 5.690 11,802,000 -1.20(-17.42%)
Mar 05, 2020 7.120 7.170 6.510 6.890 7,495,334 -0.83(-10.75%)
Mar 04, 2020 7.710 7.720 7.210 7.720 4,883,860 +0.50(+6.93%)
Mar 03, 2020 8.090 8.400 6.960 7.220 11,176,733 -0.73(-9.18%)
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.