Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.17 22.81 21.58 21.61 4,446,690 -1.27(-5.54%)
Apr 29, 2021 23.02 23.40 22.30 22.88 6,048,069 +0.55(+2.45%)
Apr 28, 2021 21.20 22.50 21.20 22.33 5,198,501 +1.43(+6.85%)
Apr 27, 2021 20.60 21.05 20.37 20.90 3,498,265 +0.50(+2.46%)
Apr 26, 2021 20.02 20.71 20.01 20.40 3,499,677 +0.27(+1.36%)
Apr 23, 2021 19.78 20.31 19.58 20.13 2,915,017 +0.36(+1.85%)
Apr 22, 2021 20.46 20.47 19.65 19.76 3,822,526 -0.57(-2.82%)
Apr 21, 2021 19.24 20.39 19.08 20.34 3,173,872 +0.57(+2.86%)
Apr 20, 2021 20.80 20.80 19.34 19.77 4,375,306 -1.10(-5.28%)
Apr 19, 2021 20.97 21.29 20.45 20.87 3,204,639 -0.02(-0.09%)
Apr 16, 2021 21.58 21.66 20.74 20.89 2,674,640 -0.36(-1.72%)
Apr 15, 2021 21.65 21.74 21.07 21.26 3,095,209 -0.37(-1.73%)
Apr 14, 2021 20.80 22.15 20.77 21.63 5,086,132 +1.19(+5.84%)
Apr 13, 2021 20.37 20.68 20.05 20.44 2,684,160 +0.04(+0.18%)
Apr 12, 2021 21.13 21.42 20.28 20.40 2,787,113 -0.38(-1.84%)
Apr 09, 2021 21.02 21.38 20.57 20.78 2,909,422 -0.26(-1.26%)
Apr 08, 2021 21.27 21.27 20.54 21.05 4,406,898 -0.58(-2.70%)
Apr 07, 2021 21.46 21.81 21.30 21.63 3,096,577 +0.22(+1.02%)
Apr 06, 2021 21.78 22.34 21.38 21.41 4,068,302 -0.11(-0.51%)
Apr 05, 2021 22.59 22.59 21.31 21.52 4,886,464 -1.12(-4.95%)
Apr 01, 2021 21.80 22.66 21.51 22.64 4,940,170 +1.10(+5.12%)
Mar 31, 2021 21.83 21.96 21.40 21.54 3,316,155 -0.38(-1.75%)
Mar 30, 2021 21.80 22.32 21.52 21.92 3,731,482 -0.35(-1.56%)
Mar 29, 2021 22.36 22.62 21.68 22.27 4,097,332 -0.56(-2.44%)
Mar 26, 2021 22.50 22.85 21.99 22.82 5,415,766 +1.12(+5.17%)
Mar 25, 2021 20.85 21.83 20.15 21.70 6,369,069 +0.12(+0.55%)
Mar 24, 2021 21.19 22.12 21.16 21.58 6,140,092 +1.07(+5.20%)
Mar 23, 2021 20.19 21.46 20.03 20.52 6,746,920 -0.61(-2.88%)
Mar 22, 2021 21.49 21.62 21.06 21.13 3,895,927 -0.44(-2.02%)
Mar 19, 2021 21.58 22.27 20.98 21.56 5,050,543 -0.01(-0.04%)
Mar 18, 2021 23.28 23.47 21.37 21.57 6,659,760 -2.20(-9.27%)
Mar 17, 2021 23.11 23.91 22.79 23.77 5,054,460 +0.44(+1.90%)
Mar 16, 2021 23.91 23.96 23.04 23.33 6,085,753 -1.38(-5.58%)
Mar 15, 2021 25.21 25.36 24.14 24.71 4,909,343 -0.63(-2.50%)
Mar 12, 2021 25.33 25.77 24.94 25.34 4,801,071 +0.11(+0.43%)
Mar 11, 2021 25.34 26.07 25.12 25.23 5,238,616 +0.05(+0.22%)
Mar 10, 2021 24.01 25.36 23.84 25.18 7,938,608 +1.27(+5.31%)
Mar 09, 2021 24.63 25.31 23.65 23.91 6,433,609 -0.95(-3.83%)
Mar 08, 2021 25.29 25.52 24.15 24.86 9,247,265 +0.04(+0.15%)
Mar 05, 2021 24.47 24.89 23.18 24.83 13,098,392 +1.76(+7.63%)
Mar 04, 2021 22.47 23.86 22.00 23.07 12,561,203 +1.07(+4.86%)
Mar 03, 2021 21.67 22.99 21.67 22.00 9,020,000 +0.61(+2.84%)
Mar 02, 2021 21.72 22.12 21.35 21.39 5,531,217 -0.24(-1.13%)
Mar 01, 2021 21.72 22.20 21.33 21.63 6,203,516 +1.07(+5.20%)
Feb 26, 2021 20.96 21.11 19.31 20.56 9,830,880 -1.02(-4.71%)
Feb 25, 2021 22.91 22.92 21.28 21.58 12,030,811 -0.89(-3.95%)
Feb 24, 2021 21.29 22.69 20.88 22.47 10,387,269 +1.51(+7.23%)
Feb 23, 2021 20.73 21.08 19.20 20.95 9,237,778 +0.65(+3.22%)
Feb 22, 2021 19.21 20.85 19.16 20.30 6,926,411 +1.31(+6.92%)
Feb 19, 2021 18.42 19.11 18.36 18.99 5,221,821 +0.63(+3.41%)
Feb 18, 2021 19.02 19.13 18.23 18.36 5,208,886 -0.87(-4.53%)
Feb 17, 2021 19.02 19.47 18.52 19.23 7,046,476 +0.53(+2.86%)
Feb 16, 2021 18.60 19.09 18.42 18.70 7,467,361 +0.92(+5.15%)
Feb 12, 2021 16.96 17.81 16.96 17.78 5,355,490 +0.50(+2.89%)
Feb 11, 2021 17.73 17.73 16.53 17.28 5,326,569 -0.53(-2.95%)
Feb 10, 2021 17.29 17.84 17.06 17.81 5,757,822 +0.66(+3.86%)
Feb 09, 2021 17.24 17.36 16.70 17.15 4,694,935 -0.41(-2.32%)
Feb 08, 2021 16.64 17.70 16.62 17.55 6,910,463 +1.36(+8.40%)
Feb 05, 2021 16.40 16.52 16.09 16.19 4,020,340 +0.28(+1.77%)
Feb 04, 2021 15.84 15.91 15.23 15.91 4,348,104 +0.33(+2.09%)
Feb 03, 2021 14.51 15.65 14.39 15.59 7,063,313 +1.23(+8.59%)
Feb 02, 2021 14.73 15.02 14.34 14.35 5,457,154 +0.30(+2.13%)
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.