Energy Bull 2X Direxion (NY: ERX )

16.99 USD -0.56 (-3.19%)
Streaming Delayed Price Updated: 12:09 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.90 12.90 11.96 12.16 6,597,700 -1.23(-9.19%)
Jan 30, 2020 12.80 13.44 12.59 13.39 3,600,764 +0.30(+2.29%)
Jan 29, 2020 13.77 13.89 13.05 13.09 2,402,635 -0.42(-3.11%)
Jan 28, 2020 13.66 13.77 13.37 13.51 1,880,680 +0.20(+1.50%)
Jan 27, 2020 13.77 13.85 13.29 13.31 3,371,557 -1.23(-8.46%)
Jan 24, 2020 14.93 14.93 14.23 14.54 2,941,100 -0.53(-3.52%)
Jan 23, 2020 14.89 15.22 14.45 15.07 1,733,486 -0.17(-1.12%)
Jan 22, 2020 15.63 15.63 15.14 15.24 1,316,093 -0.44(-2.81%)
Jan 21, 2020 16.36 16.36 15.65 15.68 1,528,541 -0.93(-5.60%)
Jan 17, 2020 17.06 17.11 16.54 16.61 1,344,900 -0.34(-2.01%)
Jan 16, 2020 17.14 17.33 16.93 16.95 1,600,276 +0.04(+0.24%)
Jan 15, 2020 17.11 17.18 16.73 16.91 1,325,391 -0.36(-2.08%)
Jan 14, 2020 17.16 17.31 16.80 17.27 1,232,643 +0.04(+0.23%)
Jan 13, 2020 17.21 17.40 16.89 17.23 1,051,190 +0.01(+0.06%)
Jan 10, 2020 17.45 17.55 17.17 17.22 1,033,600 -0.31(-1.77%)
Jan 09, 2020 17.14 17.59 16.53 17.53 1,857,490 +0.35(+2.04%)
Jan 08, 2020 18.06 18.06 17.10 17.18 3,100,817 -0.93(-5.14%)
Jan 07, 2020 18.04 18.11 17.43 18.11 1,436,266 -0.07(-0.39%)
Jan 06, 2020 17.95 18.47 17.79 18.18 1,838,802 +0.39(+2.19%)
Jan 03, 2020 18.54 18.62 17.53 17.79 2,121,800 -0.16(-0.89%)
Jan 02, 2020 17.76 18.03 17.66 17.95 1,276,218 +0.45(+2.57%)
Dec 31, 2019 16.93 17.54 16.79 17.50 1,374,900 +0.30(+1.74%)
Dec 30, 2019 17.65 17.66 17.13 17.20 1,515,232 -0.15(-0.86%)
Dec 27, 2019 17.83 17.83 17.34 17.35 1,302,300 -0.26(-1.48%)
Dec 26, 2019 17.79 18.02 17.53 17.61 1,275,999 -0.02(-0.11%)
Dec 24, 2019 17.75 17.84 17.52 17.63 571,200 +0.00(+0.00%)
Dec 23, 2019 17.00 17.68 16.99 17.63 1,496,575 +0.49(+2.86%)
Dec 20, 2019 16.84 17.25 16.78 17.14 1,778,500 +0.43(+2.57%)
Dec 19, 2019 16.75 16.88 16.65 16.71 1,213,962 -0.02(-0.12%)
Dec 18, 2019 16.45 17.06 16.43 16.73 1,572,278 +0.14(+0.84%)
Dec 17, 2019 16.75 17.00 16.38 16.59 1,516,119 +0.02(+0.12%)
Dec 16, 2019 16.23 16.71 16.23 16.57 1,566,364 +0.65(+4.08%)
Dec 13, 2019 16.43 16.75 15.87 15.92 2,199,200 -0.40(-2.45%)
Dec 12, 2019 15.48 16.43 15.43 16.32 2,675,189 +0.91(+5.91%)
Dec 11, 2019 15.44 15.73 15.32 15.41 1,170,525 -0.09(-0.58%)
Dec 10, 2019 15.60 15.66 15.29 15.50 1,407,199 +0.11(+0.71%)
Dec 09, 2019 15.11 15.62 15.09 15.39 1,194,492 -0.08(-0.52%)
Dec 06, 2019 14.84 15.59 14.81 15.47 2,835,800 +0.83(+5.67%)
Dec 05, 2019 15.07 15.09 14.48 14.64 1,807,276 -0.19(-1.28%)
Dec 04, 2019 14.61 14.97 14.43 14.83 2,238,288 +0.63(+4.44%)
Dec 03, 2019 14.55 14.56 14.05 14.20 2,543,165 -0.65(-4.38%)
Dec 02, 2019 15.08 15.30 14.82 14.85 1,733,357 -0.03(-0.20%)
Nov 29, 2019 15.00 15.10 14.72 14.88 874,100 -0.45(-2.94%)
Nov 27, 2019 15.23 15.43 14.97 15.33 1,288,600 +0.13(+0.86%)
Nov 26, 2019 15.75 15.75 15.07 15.20 1,680,380 -0.49(-3.12%)
Nov 25, 2019 15.59 15.75 15.39 15.69 1,411,729 +0.09(+0.58%)
Nov 22, 2019 15.83 16.05 15.54 15.60 1,357,000 -0.18(-1.14%)
Nov 21, 2019 15.19 15.82 15.06 15.78 2,044,659 +0.75(+4.99%)
Nov 20, 2019 14.61 15.37 14.33 15.03 2,231,434 +0.43(+2.95%)
Nov 19, 2019 15.17 15.17 14.56 14.60 1,690,848 -0.66(-4.33%)
Nov 18, 2019 15.61 15.61 15.11 15.26 1,427,326 -0.62(-3.90%)
Nov 15, 2019 15.66 16.06 15.66 15.88 1,408,300 +0.37(+2.39%)
Nov 14, 2019 15.67 15.90 15.31 15.51 1,419,336 -0.11(-0.70%)
Nov 13, 2019 15.65 15.82 15.46 15.62 1,160,232 -0.26(-1.64%)
Nov 12, 2019 16.24 16.52 15.62 15.88 1,639,857 -0.23(-1.43%)
Nov 11, 2019 15.97 16.34 15.76 16.11 1,277,544 -0.31(-1.89%)
Nov 08, 2019 16.31 16.46 15.84 16.42 1,711,000 -0.19(-1.14%)
Nov 07, 2019 16.46 16.75 16.25 16.61 2,079,642 +0.70(+4.40%)
Nov 06, 2019 16.92 16.97 15.77 15.91 2,407,822 -1.17(-6.85%)
Nov 05, 2019 17.11 17.39 16.77 17.08 2,331,338 +0.18(+1.07%)
Nov 04, 2019 15.90 17.01 15.89 16.90 3,170,591 +1.48(+9.60%)
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.