Energy Bull 2X Direxion (NY: ERX )

15.38 USD -0.77 (-4.77%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 15.93 15.93 15.22 15.38 6,258,589 -0.77(-4.77%)
Nov 24, 2020 15.60 16.23 15.36 16.15 10,441,007 +1.50(+10.24%)
Nov 23, 2020 13.21 14.68 13.21 14.65 7,344,652 +1.84(+14.36%)
Nov 20, 2020 12.89 13.01 12.65 12.81 3,857,500 -0.15(-1.16%)
Nov 19, 2020 12.38 13.02 12.12 12.96 4,707,496 +0.39(+3.10%)
Nov 18, 2020 13.57 13.65 12.55 12.57 6,047,620 -0.77(-5.77%)
Nov 17, 2020 12.72 13.35 12.38 13.34 5,773,067 +0.23(+1.75%)
Nov 16, 2020 12.52 13.11 12.23 13.11 8,170,703 +1.55(+13.41%)
Nov 13, 2020 10.91 11.64 10.90 11.56 6,860,100 +0.84(+7.84%)
Nov 12, 2020 11.09 11.42 10.52 10.72 5,406,402 -0.78(-6.78%)
Nov 11, 2020 12.03 12.03 11.29 11.50 4,525,661 -0.22(-1.88%)
Nov 10, 2020 11.45 11.72 10.98 11.72 8,405,820 +0.71(+6.45%)
Nov 09, 2020 10.51 11.45 10.51 11.01 14,525,966 +2.45(+28.62%)
Nov 06, 2020 8.960 9.223 8.500 8.560 4,077,900 -0.39(-4.36%)
Nov 05, 2020 9.000 9.320 8.920 8.950 3,374,065 +0.00(+0.00%)
Nov 04, 2020 8.980 9.400 8.490 8.950 3,959,628 +0.01(+0.11%)
Nov 03, 2020 9.400 9.400 8.780 8.940 3,855,638 -0.12(-1.32%)
Nov 02, 2020 8.670 9.270 8.380 9.060 4,693,960 +0.60(+7.09%)
Oct 30, 2020 8.280 8.480 8.065 8.460 6,006,000 +0.09(+1.08%)
Oct 29, 2020 7.700 8.425 7.480 8.370 3,876,165 +0.47(+5.95%)
Oct 28, 2020 8.180 8.300 7.800 7.900 4,754,169 -0.71(-8.25%)
Oct 27, 2020 8.880 8.880 8.580 8.610 2,276,898 -0.25(-2.82%)
Oct 26, 2020 9.200 9.220 8.660 8.860 3,511,643 -0.65(-6.83%)
Oct 23, 2020 9.730 9.838 9.290 9.510 2,855,700 -0.11(-1.14%)
Oct 22, 2020 8.940 9.650 8.810 9.620 3,759,784 +0.72(+8.09%)
Oct 21, 2020 9.130 9.240 8.880 8.900 3,689,782 -0.35(-3.78%)
Oct 20, 2020 9.130 9.390 9.010 9.250 2,660,432 +0.21(+2.32%)
Oct 19, 2020 9.500 9.590 9.020 9.040 3,041,838 -0.38(-4.03%)
Oct 16, 2020 9.850 9.860 9.400 9.420 2,464,500 -0.47(-4.75%)
Oct 15, 2020 9.300 9.890 9.150 9.890 3,157,031 +0.24(+2.49%)
Oct 14, 2020 9.660 10.10 9.610 9.650 3,361,928 +0.08(+0.84%)
Oct 13, 2020 9.900 9.990 9.510 9.570 2,494,151 -0.30(-3.04%)
Oct 12, 2020 9.760 9.940 9.550 9.870 2,180,552 +0.05(+0.51%)
Oct 09, 2020 10.35 10.38 9.790 9.820 4,279,900 -0.33(-3.25%)
Oct 08, 2020 9.650 10.16 9.510 10.15 4,934,105 +0.70(+7.41%)
Oct 07, 2020 9.310 9.490 9.070 9.450 3,377,397 +0.29(+3.17%)
Oct 06, 2020 9.740 9.850 9.130 9.160 4,034,337 -0.31(-3.27%)
Oct 05, 2020 9.120 9.470 9.040 9.470 3,537,912 +0.53(+5.93%)
Oct 02, 2020 8.280 9.080 8.250 8.940 4,016,400 +0.17(+1.94%)
Oct 01, 2020 9.130 9.210 8.650 8.770 4,843,598 -0.59(-6.30%)
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%)
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.