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 (%)
Nov 29, 2019 133.00 133.89 130.52 131.94 98,582 -3.99(-2.94%)
Nov 27, 2019 135.04 136.81 132.73 135.93 145,330 +1.15(+0.85%)
Nov 26, 2019 139.65 139.65 133.62 134.77 189,516 -4.34(-3.12%)
Nov 25, 2019 138.23 139.65 136.46 139.12 159,217 +0.80(+0.58%)
Nov 22, 2019 140.36 142.31 137.83 138.32 153,044 -1.60(-1.14%)
Nov 21, 2019 134.69 140.27 133.53 139.92 230,600 +6.65(+4.99%)
Nov 20, 2019 129.54 136.28 127.06 133.27 251,664 +3.81(+2.94%)
Nov 19, 2019 134.51 134.51 129.10 129.45 190,696 -5.85(-4.33%)
Nov 18, 2019 138.41 138.41 133.95 135.31 160,976 -5.50(-3.90%)
Nov 15, 2019 138.85 142.40 138.85 140.80 158,830 +3.28(+2.39%)
Nov 14, 2019 138.94 140.98 135.75 137.52 160,075 -0.98(-0.70%)
Nov 13, 2019 138.76 140.27 137.08 138.50 130,852 -2.31(-1.64%)
Nov 12, 2019 144.00 146.48 138.50 140.80 184,945 -2.04(-1.43%)
Nov 11, 2019 141.60 144.88 139.74 142.84 144,083 -2.75(-1.89%)
Nov 08, 2019 144.62 145.95 140.45 145.59 192,969 -1.69(-1.14%)
Nov 07, 2019 145.95 148.52 144.08 147.28 234,545 +6.21(+4.40%)
Nov 06, 2019 150.02 150.47 139.83 141.07 271,558 -10.37(-6.85%)
Nov 05, 2019 151.71 154.19 148.69 151.44 262,932 +1.60(+1.07%)
Nov 04, 2019 140.98 150.82 140.89 149.85 357,584 +13.12(+9.60%)
Nov 01, 2019 129.90 137.08 129.28 136.72 273,112 +9.31(+7.31%)
Oct 31, 2019 128.03 128.03 123.96 127.41 205,559 -1.95(-1.51%)
Oct 30, 2019 138.59 138.59 127.86 129.37 253,739 -8.42(-6.11%)
Oct 29, 2019 134.24 141.25 133.35 137.79 180,613 +1.42(+1.04%)
Oct 28, 2019 139.92 142.22 135.57 136.37 178,858 -2.22(-1.60%)
Oct 25, 2019 135.22 139.67 134.86 138.59 200,413 +3.10(+2.29%)
Oct 24, 2019 139.12 139.65 133.27 135.48 138,248 -1.69(-1.23%)
Oct 23, 2019 133.27 137.88 131.40 137.17 175,788 +2.84(+2.11%)
Oct 22, 2019 130.25 138.23 128.83 134.33 294,670 +5.41(+4.19%)
Oct 21, 2019 122.54 129.10 122.54 128.92 197,265 +6.65(+5.44%)
Oct 18, 2019 123.51 126.17 122.27 122.27 114,417 -2.04(-1.64%)
Oct 17, 2019 125.55 126.62 123.07 124.31 168,792 +0.18(+0.14%)
Oct 16, 2019 128.39 130.78 124.05 124.13 205,838 -5.41(-4.17%)
Oct 15, 2019 127.68 133.35 126.69 129.54 179,819 +1.60(+1.25%)
Oct 14, 2019 125.02 129.19 123.78 127.95 144,486 -0.53(-0.41%)
Oct 11, 2019 126.62 131.58 126.35 128.48 331,014 +5.14(+4.17%)
Oct 10, 2019 119.70 124.13 119.35 123.34 207,430 +4.34(+3.65%)
Oct 09, 2019 119.43 120.68 118.10 118.99 195,249 +3.64(+3.15%)
Oct 08, 2019 118.28 120.94 115.27 115.36 359,487 -6.38(-5.24%)
Oct 07, 2019 125.91 127.24 121.65 121.74 208,551 -3.46(-2.76%)
Oct 04, 2019 124.58 125.77 120.76 125.20 211,792 +1.86(+1.51%)
Oct 03, 2019 117.48 123.34 114.38 123.34 466,986 +4.52(+3.81%)
Oct 02, 2019 126.79 127.50 118.19 118.81 449,825 -10.02(-7.78%)
Oct 01, 2019 140.18 141.34 128.66 128.83 262,860 -9.31(-6.74%)
Sep 30, 2019 138.68 141.07 137.97 138.14 143,521 -3.28(-2.32%)
Sep 27, 2019 138.32 144.62 138.23 141.42 156,845 -0.27(-0.19%)
Sep 26, 2019 145.77 145.77 139.44 141.69 195,498 -5.76(-3.91%)
Sep 25, 2019 144.35 147.90 143.73 147.45 124,785 +0.71(+0.48%)
Sep 24, 2019 153.04 153.04 144.02 146.74 254,790 -7.17(-4.66%)
Sep 23, 2019 151.62 155.15 150.12 153.91 114,637 +0.44(+0.29%)
Sep 20, 2019 153.65 155.68 151.80 153.47 196,716 +0.35(+0.23%)
Sep 19, 2019 157.89 158.68 152.24 153.12 159,352 -1.59(-1.03%)
Sep 18, 2019 154.53 155.77 151.62 154.71 171,771 -2.03(-1.30%)
Sep 17, 2019 164.60 164.60 154.00 156.74 400,055 -7.68(-4.67%)
Sep 16, 2019 167.43 167.96 158.86 164.42 672,418 +15.19(+10.18%)
Sep 13, 2019 148.35 151.35 146.67 149.24 199,604 +3.44(+2.36%)
Sep 12, 2019 143.50 147.91 139.26 145.79 331,454 -2.65(-1.78%)
Sep 11, 2019 150.03 154.00 146.06 148.44 373,379 +0.00(+0.00%)
Sep 10, 2019 144.73 154.27 144.73 148.44 457,081 +5.56(+3.89%)
Sep 09, 2019 138.02 143.85 137.31 142.88 302,938 +7.77(+5.75%)
Sep 06, 2019 131.75 135.19 129.81 135.11 143,378 +2.12(+1.59%)
Sep 05, 2019 131.31 137.05 130.78 132.99 273,477 +4.68(+3.65%)
Sep 04, 2019 128.04 129.54 126.89 128.31 174,377 +5.03(+4.08%)
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.