Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 246.84 246.84 246.84 0 -5.92(-2.34%)
Aug 30, 2018 254.65 256.20 248.88 252.75 285,078 -2.18(-0.86%)
Aug 29, 2018 253.38 258.10 250.50 254.93 234,251 +4.37(+1.74%)
Aug 28, 2018 254.86 258.17 249.93 250.57 241,186 -3.24(-1.28%)
Aug 27, 2018 250.85 254.65 249.51 253.81 267,116 +5.49(+2.21%)
Aug 24, 2018 247.89 252.61 246.84 248.31 202,048 +5.28(+2.17%)
Aug 23, 2018 244.09 244.30 240.23 243.03 191,218 -3.73(-1.51%)
Aug 22, 2018 243.38 248.88 242.19 246.76 202,164 +8.66(+3.64%)
Aug 21, 2018 239.44 243.81 237.33 238.10 251,418 +3.59(+1.53%)
Aug 20, 2018 230.92 236.98 229.86 234.51 227,125 +4.30(+1.87%)
Aug 17, 2018 230.64 231.76 227.47 230.22 219,783 +1.97(+0.86%)
Aug 16, 2018 227.40 232.19 226.62 228.24 187,272 +4.44(+1.98%)
Aug 15, 2018 243.95 243.95 221.69 223.81 445,343 -25.84(-10.35%)
Aug 14, 2018 253.03 254.86 246.84 249.65 222,292 +1.48(+0.60%)
Aug 13, 2018 255.57 259.02 247.75 248.17 281,565 -9.01(-3.50%)
Aug 10, 2018 252.47 257.68 250.15 257.19 316,512 +3.73(+1.47%)
Aug 09, 2018 261.62 262.68 252.26 253.46 246,711 -7.18(-2.76%)
Aug 08, 2018 261.98 263.67 255.95 260.64 317,593 -5.42(-2.04%)
Aug 07, 2018 268.17 270.71 264.02 266.06 253,127 +5.28(+2.03%)
Aug 06, 2018 260.78 264.44 255.64 260.78 294,137 +2.32(+0.90%)
Aug 03, 2018 260.71 261.83 254.02 258.45 321,070 -3.73(-1.42%)
Aug 02, 2018 260.00 263.57 255.50 262.19 229,115 -3.80(-1.43%)
Aug 01, 2018 271.84 271.84 262.26 265.99 278,578 -11.55(-4.16%)
Jul 31, 2018 280.64 283.38 276.20 277.54 255,419 -2.61(-0.93%)
Jul 30, 2018 279.51 282.89 276.84 280.15 276,978 +7.47(+2.74%)
Jul 27, 2018 266.98 277.26 266.20 272.68 212,968 -4.01(-1.45%)
Jul 26, 2018 269.23 277.96 267.89 276.69 225,930 +8.17(+3.04%)
Jul 25, 2018 262.26 269.79 258.67 268.53 226,627 +7.18(+2.75%)
Jul 24, 2018 254.86 265.85 254.37 261.34 314,781 +9.22(+3.66%)
Jul 23, 2018 258.03 258.29 250.71 252.12 205,237 -3.24(-1.27%)
Jul 20, 2018 258.67 259.79 252.89 255.36 234,273 -2.68(-1.04%)
Jul 19, 2018 255.99 261.41 255.13 258.03 245,083 -0.21(-0.08%)
Jul 18, 2018 254.93 259.30 246.48 258.24 344,259 +0.14(+0.05%)
Jul 17, 2018 258.03 261.83 253.24 258.10 274,315 -2.68(-1.03%)
Jul 16, 2018 262.33 266.20 253.95 260.78 383,781 -9.51(-3.52%)
Jul 13, 2018 266.98 274.86 264.58 270.29 298,920 +4.51(+1.70%)
Jul 12, 2018 267.82 271.20 260.36 265.78 273,045 +1.06(+0.40%)
Jul 11, 2018 275.07 279.44 259.30 264.72 425,741 -17.82(-6.31%)
Jul 10, 2018 280.85 289.58 280.71 282.54 317,729 +5.85(+2.11%)
Jul 09, 2018 269.37 277.68 269.09 276.69 319,650 +11.62(+4.38%)
Jul 06, 2018 257.33 267.26 254.16 265.07 193,558 +4.93(+1.90%)
Jul 05, 2018 266.13 268.11 257.96 260.14 311,846 -1.69(-0.65%)
Jul 03, 2018 261.83 261.83 261.83 0 +5.91(+2.31%)
Jul 02, 2018 262.61 262.61 251.98 255.92 300,910 -12.75(-4.74%)
Jun 29, 2018 276.69 265.64 268.67 331,570 +5.21(+1.98%)
Jun 28, 2018 265.92 268.53 257.42 263.45 357,784 -1.20(-0.45%)
Jun 27, 2018 260.14 274.09 259.72 264.65 606,313 +10.35(+4.07%)
Jun 26, 2018 247.54 257.19 244.58 254.30 412,269 +9.79(+4.00%)
Jun 25, 2018 259.37 259.58 240.09 244.51 627,115 -17.04(-6.52%)
Jun 22, 2018 262.26 269.09 260.85 261.55 449,636 +15.70(+6.39%)
Jun 21, 2018 255.99 255.99 242.82 245.85 370,234 -15.21(-5.83%)
Jun 20, 2018 262.40 263.74 254.93 261.06 204,267 +3.66(+1.42%)
Jun 19, 2018 250.64 260.50 247.89 257.40 198,806 +15.28(+6.31%)
Jun 18, 2018 233.38 246.77 233.38 242.12 291,844 +7.57(+3.23%)
Jun 15, 2018 250.73 233.64 234.55 356,014 -16.18(-6.45%)
Jun 14, 2018 254.57 256.79 249.55 250.73 215,744 -1.37(-0.54%)
Jun 13, 2018 254.05 257.02 249.29 252.10 261,963 -2.94(-1.15%)
Jun 12, 2018 261.68 263.25 253.29 255.03 201,392 -5.74(-2.20%)
Jun 11, 2018 257.18 264.88 255.62 260.77 163,528 +2.74(+1.06%)
Jun 08, 2018 259.60 262.14 252.62 258.03 241,491 -1.11(-0.43%)
Jun 07, 2018 251.12 263.38 251.12 259.14 383,721 +11.42(+4.61%)
Jun 06, 2018 241.40 247.73 252,530 +3.65(+1.50%)
Jun 05, 2018 242.70 250.01 240.81 244.07 242,579 -1.76(-0.72%)
Jun 04, 2018 254.57 260.90 244.20 245.84 260,003 -6.91(-2.74%)
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.