Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 204.43 205.04 197.54 198.77 173,994 -0.26(-0.13%)
Apr 29, 2019 199.83 201.87 197.63 199.04 185,544 -1.06(-0.53%)
Apr 26, 2019 202.39 203.19 193.92 200.10 334,081 -7.33(-3.53%)
Apr 25, 2019 209.99 212.64 206.19 207.43 275,698 -1.94(-0.93%)
Apr 24, 2019 221.65 221.78 209.31 209.37 281,280 -12.28(-5.54%)
Apr 23, 2019 223.06 224.03 216.88 221.65 237,318 -0.09(-0.04%)
Apr 22, 2019 215.11 222.62 213.08 221.73 291,120 +12.98(+6.22%)
Apr 18, 2019 213.52 214.84 207.52 208.75 262,975 -3.36(-1.58%)
Apr 17, 2019 216.17 218.34 211.40 212.11 184,632 -1.06(-0.50%)
Apr 16, 2019 211.58 213.87 209.02 213.17 218,130 +4.15(+1.99%)
Apr 15, 2019 211.93 213.61 207.99 209.02 188,919 -3.71(-1.74%)
Apr 12, 2019 220.14 220.58 211.31 212.73 342,042 +1.59(+0.75%)
Apr 11, 2019 209.81 215.55 206.37 211.14 304,885 -0.09(-0.04%)
Apr 10, 2019 210.16 213.70 209.19 211.22 335,754 +2.83(+1.36%)
Apr 09, 2019 213.52 214.49 206.63 208.40 383,763 -8.21(-3.79%)
Apr 08, 2019 215.20 219.79 213.87 216.61 425,754 +2.91(+1.36%)
Apr 05, 2019 204.78 214.32 204.60 213.70 444,257 +10.77(+5.31%)
Apr 04, 2019 198.42 203.45 195.68 202.92 298,872 +4.68(+2.36%)
Apr 03, 2019 206.10 207.02 196.08 198.24 368,332 -6.00(-2.94%)
Apr 02, 2019 209.81 210.43 202.57 204.25 322,703 -4.50(-2.16%)
Apr 01, 2019 204.78 209.64 203.72 208.75 375,834 +8.30(+4.14%)
Mar 29, 2019 207.52 208.75 198.60 200.45 239,273 -1.32(-0.66%)
Mar 28, 2019 196.30 202.22 196.04 201.78 147,658 +2.30(+1.15%)
Mar 27, 2019 203.63 205.93 194.74 199.48 268,195 -4.42(-2.17%)
Mar 26, 2019 201.69 207.69 200.54 203.90 323,755 +8.57(+4.39%)
Mar 25, 2019 192.42 196.27 189.68 195.33 243,083 +0.09(+0.05%)
Mar 22, 2019 206.81 207.60 192.77 195.24 438,753 -17.04(-8.03%)
Mar 21, 2019 205.93 213.48 205.04 212.28 216,892 +4.24(+2.04%)
Mar 20, 2019 201.87 213.52 200.45 208.05 276,085 +5.30(+2.61%)
Mar 19, 2019 208.13 210.69 200.28 202.75 310,078 -1.61(-0.79%)
Mar 18, 2019 196.89 205.41 196.89 204.36 204,420 +8.25(+4.21%)
Mar 15, 2019 195.14 198.12 194.43 196.10 241,993 -0.35(-0.18%)
Mar 14, 2019 196.72 199.67 195.93 196.45 177,220 +0.35(+0.18%)
Mar 13, 2019 194.61 196.37 191.54 196.10 318,080 +6.06(+3.19%)
Mar 12, 2019 187.67 193.16 187.67 190.04 272,944 +3.43(+1.84%)
Mar 11, 2019 182.40 187.94 181.79 186.62 255,559 +8.34(+4.68%)
Mar 08, 2019 179.94 180.65 173.36 178.28 360,212 -10.80(-5.71%)
Mar 07, 2019 192.77 193.21 186.97 189.08 352,155 -3.51(-1.82%)
Mar 06, 2019 196.01 196.45 189.69 192.59 326,903 -7.82(-3.90%)
Mar 05, 2019 203.48 203.48 196.10 200.41 276,462 -1.84(-0.91%)
Mar 04, 2019 203.74 204.97 193.21 202.25 454,230 +1.05(+0.52%)
Mar 01, 2019 194.00 201.33 194.00 201.20 415,233 +10.36(+5.43%)
Feb 28, 2019 196.72 197.42 187.32 190.83 310,083 -5.97(-3.03%)
Feb 27, 2019 197.86 202.87 194.08 196.81 308,330 +2.20(+1.13%)
Feb 26, 2019 195.93 199.97 194.43 194.61 266,977 -1.84(-0.94%)
Feb 25, 2019 192.94 198.47 192.94 196.45 260,001 +0.88(+0.45%)
Feb 22, 2019 197.95 200.06 192.68 195.58 346,388 +1.67(+0.86%)
Feb 21, 2019 201.72 203.13 191.88 193.91 450,439 -9.57(-4.70%)
Feb 20, 2019 199.88 206.47 199.79 203.48 247,832 +2.46(+1.22%)
Feb 19, 2019 196.37 203.22 195.40 201.02 361,243 +2.02(+1.02%)
Feb 15, 2019 195.22 199.62 194.57 199.00 464,151 +8.96(+4.71%)
Feb 14, 2019 186.35 194.17 185.21 190.04 571,003 +1.76(+0.93%)
Feb 13, 2019 183.46 192.50 182.93 188.29 567,485 +7.20(+3.98%)
Feb 12, 2019 181.88 184.34 178.89 181.09 303,684 +6.32(+3.62%)
Feb 11, 2019 168.79 175.55 168.26 174.76 327,370 +2.46(+1.43%)
Feb 08, 2019 173.53 174.50 163.35 172.30 327,440 -2.63(-1.51%)
Feb 07, 2019 183.54 185.65 169.67 174.94 512,225 -12.21(-6.52%)
Feb 06, 2019 189.08 190.31 186.79 187.15 341,112 -4.30(-2.25%)
Feb 05, 2019 189.96 192.59 188.46 191.45 415,433 +0.70(+0.37%)
Feb 04, 2019 186.09 190.92 181.35 190.75 396,861 +1.49(+0.79%)
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.