Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.44 28.01 27.38 27.75 2,006,940 +0.19(+0.68%)
Dec 30, 2021 28.07 28.40 27.54 27.56 1,802,534 -0.40(-1.44%)
Dec 29, 2021 28.18 28.48 27.67 27.96 2,448,375 -0.37(-1.29%)
Dec 28, 2021 28.58 28.85 28.00 28.33 2,354,978 -0.04(-0.13%)
Dec 27, 2021 27.00 28.40 26.52 28.36 2,694,302 +1.20(+4.41%)
Dec 23, 2021 27.40 27.91 27.15 27.17 1,931,631 +0.03(+0.10%)
Dec 22, 2021 26.80 27.49 26.20 27.14 2,297,682 +0.35(+1.29%)
Dec 21, 2021 25.89 26.98 25.89 26.79 3,129,248 +1.45(+5.71%)
Dec 20, 2021 24.76 25.38 24.04 25.34 4,709,290 -0.65(-2.50%)
Dec 17, 2021 26.78 26.94 25.51 26.00 4,447,263 -1.12(-4.15%)
Dec 16, 2021 27.24 28.20 27.01 27.12 4,784,759 +0.32(+1.18%)
Dec 15, 2021 26.95 27.06 25.62 26.80 3,719,134 -0.23(-0.86%)
Dec 14, 2021 26.91 27.87 26.78 27.04 3,993,229 -0.25(-0.92%)
Dec 13, 2021 28.31 28.52 26.98 27.29 3,399,665 -1.53(-5.32%)
Dec 10, 2021 29.06 29.08 27.85 28.82 2,971,138 +0.38(+1.34%)
Dec 09, 2021 28.52 28.67 28.10 28.44 2,912,190 -0.44(-1.51%)
Dec 08, 2021 29.14 29.49 28.77 28.88 2,804,329 +0.01(+0.03%)
Dec 07, 2021 28.44 29.43 28.31 28.87 5,194,313 +1.26(+4.55%)
Dec 06, 2021 27.54 28.25 26.97 27.61 4,919,230 +0.79(+2.95%)
Dec 03, 2021 28.00 28.21 26.29 26.82 5,318,805 -0.38(-1.40%)
Dec 02, 2021 25.69 27.43 25.17 27.20 6,296,135 +1.45(+5.63%)
Dec 01, 2021 27.47 28.03 25.74 25.75 5,846,516 -0.55(-2.09%)
Nov 30, 2021 26.45 27.22 26.04 26.30 5,758,072 -1.32(-4.78%)
Nov 29, 2021 28.51 29.04 27.45 27.62 2,450,566 +0.30(+1.09%)
Nov 26, 2021 26.80 27.47 25.82 27.33 4,057,427 -2.37(-7.98%)
Nov 24, 2021 28.84 30.02 28.73 29.70 3,311,401 +0.89(+3.10%)
Nov 23, 2021 28.21 29.30 28.12 28.80 4,074,245 +1.40(+5.12%)
Nov 22, 2021 26.36 28.24 26.36 27.40 5,457,122 +0.91(+3.44%)
Nov 19, 2021 27.50 27.63 26.38 26.49 3,831,940 -2.25(-7.83%)
Nov 18, 2021 28.96 29.40 28.68 28.74 2,867,968 -0.32(-1.09%)
Nov 17, 2021 29.47 30.27 28.89 29.05 3,361,839 -0.94(-3.13%)
Nov 16, 2021 30.05 30.49 29.72 29.99 1,971,001 +0.09(+0.31%)
Nov 15, 2021 29.41 30.25 28.88 29.90 2,143,626 +0.50(+1.71%)
Nov 12, 2021 29.27 29.66 29.07 29.40 1,752,735 -0.16(-0.53%)
Nov 11, 2021 29.45 29.97 29.41 29.56 1,914,250 +0.22(+0.76%)
Nov 10, 2021 30.71 29.33 3,985,404 -1.66(-5.37%)
Nov 09, 2021 30.77 31.00 29.94 31.00 2,575,409 +0.31(+1.00%)
Nov 08, 2021 30.63 31.36 30.40 30.69 2,495,097 +0.53(+1.76%)
Nov 05, 2021 30.22 30.45 29.70 30.16 3,069,045 +0.76(+2.59%)
Nov 04, 2021 30.18 30.35 28.90 29.40 3,726,392 +0.07(+0.22%)
Nov 03, 2021 29.10 29.96 28.88 29.33 3,036,541 -0.52(-1.74%)
Nov 02, 2021 30.09 30.52 29.65 29.85 2,090,558 -0.54(-1.77%)
Nov 01, 2021 29.96 30.57 29.82 30.39 3,271,428 +1.02(+3.48%)
Oct 29, 2021 30.11 30.22 29.18 29.37 3,597,804 -0.39(-1.31%)
Oct 28, 2021 29.11 29.84 29.06 29.76 3,068,489 +0.40(+1.36%)
Oct 27, 2021 30.50 30.83 29.25 29.36 4,531,224 -1.81(-5.82%)
Oct 26, 2021 31.03 31.17 3,188,438 +0.35(+1.15%)
Oct 25, 2021 30.64 31.14 30.36 30.82 2,672,446 +0.89(+2.98%)
Oct 22, 2021 29.61 29.98 29.05 29.93 2,915,082 +0.54(+1.84%)
Oct 21, 2021 30.11 30.26 28.91 29.39 4,091,592 -1.13(-3.72%)
Oct 20, 2021 29.52 30.52 29.35 30.52 3,486,581 +0.49(+1.64%)
Oct 19, 2021 29.60 30.24 29.29 30.03 2,563,256 +0.64(+2.18%)
Oct 18, 2021 29.88 30.23 29.05 29.39 3,507,211 +0.08(+0.29%)
Oct 15, 2021 29.63 29.91 29.30 29.31 3,440,233 +0.28(+0.96%)
Oct 14, 2021 29.00 29.28 28.47 29.03 3,006,257 +0.69(+2.43%)
Oct 13, 2021 27.97 28.65 27.37 28.34 3,489,658 -0.07(-0.23%)
Oct 12, 2021 28.32 28.95 28.02 28.40 3,234,985 +0.02(+0.07%)
Oct 11, 2021 29.42 29.59 28.30 28.39 3,906,362 -0.17(-0.59%)
Oct 08, 2021 27.48 28.70 27.43 28.55 6,055,211 +1.66(+6.19%)
Oct 07, 2021 26.70 27.20 26.38 26.89 4,012,533 +0.41(+1.54%)
Oct 06, 2021 26.17 26.80 25.56 26.48 4,567,027 -0.59(-2.16%)
Oct 05, 2021 27.50 28.07 26.53 27.06 5,841,965 +0.29(+1.08%)
Oct 04, 2021 26.50 27.33 26.24 26.78 6,147,658 +0.86(+3.30%)
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.