Energy Bull 2X Direxion (NY: ERX )

17.18 USD -0.37 (-2.11%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 13.75 13.75 13.08 13.09 3,070,409 -0.61(-4.45%)
Aug 28, 2020 13.32 13.75 13.17 13.70 2,774,600 +0.51(+3.87%)
Aug 27, 2020 13.16 13.38 12.87 13.19 3,691,868 +0.05(+0.38%)
Aug 26, 2020 13.74 13.74 13.13 13.14 2,914,469 -0.62(-4.51%)
Aug 25, 2020 14.35 14.35 13.60 13.76 3,645,589 -0.37(-2.62%)
Aug 24, 2020 13.61 14.31 13.40 14.13 3,706,329 +0.75(+5.61%)
Aug 21, 2020 13.44 13.52 13.14 13.38 2,456,200 -0.20(-1.47%)
Aug 20, 2020 13.80 13.95 13.57 13.58 3,194,030 -0.59(-4.16%)
Aug 19, 2020 14.50 14.64 14.11 14.17 2,794,341 -0.33(-2.28%)
Aug 18, 2020 14.77 15.08 14.44 14.50 2,360,966 -0.41(-2.75%)
Aug 17, 2020 15.09 15.10 14.74 14.91 2,288,431 -0.19(-1.26%)
Aug 14, 2020 14.60 15.13 14.47 15.10 3,633,700 +0.29(+1.96%)
Aug 13, 2020 15.20 15.41 14.74 14.81 3,518,004 -0.60(-3.89%)
Aug 12, 2020 15.59 15.75 15.08 15.41 5,027,785 +0.33(+2.19%)
Aug 11, 2020 15.76 16.16 14.95 15.08 6,882,630 -0.12(-0.79%)
Aug 10, 2020 14.50 15.21 14.46 15.20 4,415,400 +0.87(+6.07%)
Aug 07, 2020 14.05 14.37 13.69 14.33 3,617,400 +0.06(+0.42%)
Aug 06, 2020 14.42 14.61 14.17 14.27 3,674,726 -0.24(-1.65%)
Aug 05, 2020 14.78 14.87 14.25 14.51 4,868,938 +0.30(+2.11%)
Aug 04, 2020 13.44 14.26 13.43 14.21 4,648,531 +0.64(+4.72%)
Aug 03, 2020 13.47 13.70 13.24 13.57 3,556,783 +0.10(+0.74%)
Jul 31, 2020 13.21 13.48 12.90 13.47 4,996,400 -0.16(-1.17%)
Jul 30, 2020 14.17 14.17 13.35 13.63 5,797,419 -1.12(-7.59%)
Jul 29, 2020 14.26 14.78 14.05 14.75 3,948,158 +0.62(+4.39%)
Jul 28, 2020 14.51 14.77 14.09 14.13 3,839,576 -0.52(-3.55%)
Jul 27, 2020 14.68 14.80 14.24 14.65 4,245,828 +0.04(+0.27%)
Jul 24, 2020 14.85 15.24 14.52 14.61 4,281,600 -0.19(-1.28%)
Jul 23, 2020 14.72 14.96 14.43 14.80 4,467,362 -0.09(-0.60%)
Jul 22, 2020 14.90 14.90 14.43 14.89 3,432,400 -0.36(-2.36%)
Jul 21, 2020 14.07 15.45 14.03 15.25 8,869,680 +1.65(+12.13%)
Jul 20, 2020 13.98 14.28 13.58 13.60 3,982,840 -0.45(-3.20%)
Jul 17, 2020 14.54 14.88 13.94 14.05 3,688,500 -0.42(-2.90%)
Jul 16, 2020 14.38 14.84 14.04 14.47 4,160,827 -0.14(-0.96%)
Jul 15, 2020 14.72 14.79 14.18 14.61 4,919,928 +0.59(+4.21%)
Jul 14, 2020 12.89 14.06 12.84 14.02 8,071,576 +0.92(+7.02%)
Jul 13, 2020 13.50 13.58 12.89 13.10 5,204,636 -0.13(-0.98%)
Jul 10, 2020 12.35 13.26 12.33 13.23 3,522,300 +0.77(+6.18%)
Jul 09, 2020 13.69 13.75 12.41 12.46 5,977,604 -1.35(-9.78%)
Jul 08, 2020 13.86 14.24 13.57 13.81 3,910,952 -0.03(-0.22%)
Jul 07, 2020 14.40 14.43 13.78 13.84 3,168,285 -0.94(-6.36%)
Jul 06, 2020 15.27 15.41 14.40 14.78 3,562,844 +0.13(+0.89%)
Jul 02, 2020 14.99 15.35 14.61 14.65 3,497,400 +0.28(+1.95%)
Jul 01, 2020 15.24 15.63 14.33 14.37 4,870,761 -0.72(-4.77%)
Jun 30, 2020 14.16 15.27 13.90 15.09 5,228,440 +0.66(+4.57%)
Jun 29, 2020 14.15 14.68 14.00 14.43 4,254,354 +0.39(+2.78%)
Jun 26, 2020 14.91 14.91 13.92 14.04 5,505,900 -1.08(-7.14%)
Jun 25, 2020 14.33 15.21 14.14 15.12 3,447,671 +0.51(+3.49%)
Jun 24, 2020 15.90 15.92 14.35 14.61 5,711,524 -1.73(-10.59%)
Jun 23, 2020 16.85 16.92 16.26 16.34 3,743,284 -0.18(-1.09%)
Jun 22, 2020 16.15 16.60 15.80 16.52 3,793,147 +0.20(+1.23%)
Jun 19, 2020 17.93 17.93 16.32 16.32 4,569,000 -0.57(-3.37%)
Jun 18, 2020 16.13 17.22 15.93 16.89 3,498,445 +0.42(+2.55%)
Jun 17, 2020 17.53 17.53 16.47 16.47 4,255,302 -1.21(-6.84%)
Jun 16, 2020 18.31 18.34 16.69 17.68 5,948,429 +0.98(+5.87%)
Jun 15, 2020 15.16 17.05 14.84 16.70 5,338,410 +0.10(+0.60%)
Jun 12, 2020 17.20 17.43 15.73 16.60 6,154,100 +0.84(+5.33%)
Jun 11, 2020 16.65 17.81 15.69 15.76 8,722,006 -3.74(-19.18%)
Jun 10, 2020 21.23 21.25 19.49 19.50 7,975,239 -2.18(-10.06%)
Jun 09, 2020 21.90 22.03 21.03 21.68 8,043,239 -1.76(-7.51%)
Jun 08, 2020 23.08 23.44 22.03 23.44 13,984,972 +2.01(+9.38%)
Jun 05, 2020 20.51 21.81 20.49 21.43 13,468,800 +2.77(+14.84%)
Jun 04, 2020 18.46 18.81 17.93 18.66 6,553,689 -0.02(-0.11%)
Jun 03, 2020 18.25 18.82 18.11 18.68 7,320,072 +1.06(+6.02%)
Jun 02, 2020 17.06 17.64 17.02 17.62 6,864,216 +0.93(+5.57%)
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.