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 (%)
Oct 30, 2020 7.470 7.650 7.276 7.632 6,657,545 +0.08(+1.08%)
Oct 29, 2020 6.946 7.601 6.748 7.551 4,296,660 +0.42(+5.95%)
Oct 28, 2020 7.379 7.488 7.037 7.127 5,269,912 -0.64(-8.25%)
Oct 27, 2020 8.011 8.011 7.740 7.767 2,523,901 -0.23(-2.82%)
Oct 26, 2020 8.300 8.318 7.812 7.993 3,892,594 -0.59(-6.83%)
Oct 23, 2020 8.778 8.875 8.381 8.579 3,165,493 -0.10(-1.14%)
Oct 22, 2020 8.065 8.706 7.948 8.679 4,167,654 +0.65(+8.09%)
Oct 21, 2020 8.236 8.336 8.011 8.029 4,090,058 -0.32(-3.78%)
Oct 20, 2020 8.236 8.471 8.128 8.345 2,949,042 +0.19(+2.32%)
Oct 19, 2020 8.570 8.651 8.137 8.155 3,371,824 -0.34(-4.03%)
Oct 16, 2020 8.886 8.895 8.480 8.498 2,731,855 -0.42(-4.75%)
Oct 15, 2020 8.390 8.922 8.255 8.922 3,499,513 +0.22(+2.49%)
Oct 14, 2020 8.715 9.107 8.670 8.706 3,726,638 +0.07(+0.84%)
Oct 13, 2020 8.931 9.012 8.579 8.633 2,764,722 -0.27(-3.04%)
Oct 12, 2020 8.805 8.967 8.615 8.904 2,417,103 +0.05(+0.51%)
Oct 09, 2020 9.337 9.364 8.832 8.859 4,744,194 -0.30(-3.25%)
Oct 08, 2020 8.706 9.166 8.579 9.157 5,469,368 +0.63(+7.41%)
Oct 07, 2020 8.399 8.561 8.182 8.525 3,743,785 +0.26(+3.17%)
Oct 06, 2020 8.787 8.886 8.236 8.264 4,471,991 -0.28(-3.27%)
Oct 05, 2020 8.227 8.543 8.155 8.543 3,921,713 +0.48(+5.93%)
Oct 02, 2020 7.470 8.191 7.443 8.065 4,452,108 +0.15(+1.94%)
Oct 01, 2020 8.236 8.309 7.803 7.912 5,369,043 -0.53(-6.30%)
Sep 30, 2020 8.588 8.778 8.345 8.444 3,529,971 -0.05(-0.53%)
Sep 29, 2020 8.886 8.958 8.300 8.489 3,376,951 -0.47(-5.24%)
Sep 28, 2020 8.859 9.157 8.850 8.958 3,841,854 +0.39(+4.53%)
Sep 25, 2020 8.399 8.688 8.291 8.570 3,424,767 +0.00(+0.00%)
Sep 24, 2020 8.561 8.886 8.200 8.570 6,022,065 -0.02(-0.21%)
Sep 23, 2020 9.527 9.581 8.570 8.588 3,987,316 -0.85(-8.99%)
Sep 22, 2020 9.671 9.960 9.400 9.436 2,674,184 -0.21(-2.13%)
Sep 21, 2020 9.830 9.865 9.302 9.642 4,218,220 -0.67(-6.50%)
Sep 18, 2020 10.55 10.57 10.12 10.31 3,729,719 -0.27(-2.53%)
Sep 17, 2020 10.21 10.58 9.999 10.58 4,098,148 +0.04(+0.42%)
Sep 16, 2020 9.937 10.80 9.758 10.54 8,231,292 +0.79(+8.07%)
Sep 15, 2020 10.05 10.21 9.696 9.749 2,920,354 -0.13(-1.36%)
Sep 14, 2020 9.794 10.07 9.660 9.883 2,986,962 +0.15(+1.56%)
Sep 11, 2020 9.758 9.874 9.588 9.731 5,055,247 +0.05(+0.55%)
Sep 10, 2020 10.54 10.57 9.678 9.678 5,935,250 -0.78(-7.44%)
Sep 09, 2020 10.62 10.69 10.41 10.46 5,737,548 +0.11(+1.04%)
Sep 08, 2020 10.72 10.84 10.10 10.35 7,750,626 -0.83(-7.43%)
Sep 04, 2020 11.46 11.63 10.89 11.18 5,016,080 -0.06(-0.56%)
Sep 03, 2020 11.30 11.84 11.10 11.24 6,318,855 -0.17(-1.49%)
Sep 02, 2020 11.52 11.65 11.26 11.41 5,444,888 -0.11(-0.93%)
Sep 01, 2020 11.61 11.63 11.23 11.52 3,978,471 -0.18(-1.53%)
Aug 31, 2020 12.29 12.29 11.69 11.70 3,435,975 -0.55(-4.45%)
Aug 28, 2020 11.90 12.28 11.77 12.24 3,104,947 +0.46(+3.87%)
Aug 27, 2020 11.76 11.96 11.50 11.79 4,131,426 +0.04(+0.38%)
Aug 26, 2020 12.28 12.28 11.73 11.74 3,261,469 -0.55(-4.51%)
Aug 25, 2020 12.82 12.82 12.15 12.30 4,079,637 -0.33(-2.62%)
Aug 24, 2020 12.16 12.79 11.97 12.63 4,147,609 +0.67(+5.61%)
Aug 21, 2020 12.01 12.08 11.74 11.96 2,748,638 -0.18(-1.47%)
Aug 20, 2020 12.33 12.47 12.13 12.14 3,574,315 -0.53(-4.16%)
Aug 19, 2020 12.96 13.08 12.61 12.66 3,127,038 -0.29(-2.28%)
Aug 18, 2020 13.20 13.48 12.90 12.96 2,642,065 -0.37(-2.75%)
Aug 17, 2020 13.48 13.49 13.17 13.32 2,560,894 -0.17(-1.26%)
Aug 14, 2020 13.05 13.52 12.93 13.49 4,066,332 +0.26(+1.96%)
Aug 13, 2020 13.58 13.77 13.17 13.23 3,936,861 -0.54(-3.89%)
Aug 12, 2020 13.93 14.07 13.48 13.77 5,626,399 +0.29(+2.19%)
Aug 11, 2020 14.08 14.44 13.36 13.48 7,702,084 -0.11(-0.79%)
Aug 10, 2020 12.96 13.60 12.92 13.58 4,941,103 +0.78(+6.07%)
Aug 07, 2020 12.56 12.84 12.23 12.81 4,048,092 +0.05(+0.42%)
Aug 06, 2020 12.89 13.06 12.66 12.75 4,112,243 -0.21(-1.65%)
Aug 05, 2020 13.21 13.29 12.73 12.97 5,448,639 +0.27(+2.11%)
Aug 04, 2020 12.01 12.74 12.00 12.70 5,201,990 +0.57(+4.72%)
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.