Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.29 12.29 11.69 11.70 3,435,975 -0.55(-4.45%)
Aug 28, 2020 11.90 12.28 11.77 12.24 3,104,947 +0.46(+3.87%)
Aug 27, 2020 11.76 11.96 11.50 11.79 4,131,426 +0.04(+0.38%)
Aug 26, 2020 12.28 12.28 11.73 11.74 3,261,469 -0.55(-4.51%)
Aug 25, 2020 12.82 12.82 12.15 12.30 4,079,637 -0.33(-2.62%)
Aug 24, 2020 12.16 12.79 11.97 12.63 4,147,609 +0.67(+5.61%)
Aug 21, 2020 12.01 12.08 11.74 11.96 2,748,638 -0.18(-1.47%)
Aug 20, 2020 12.33 12.47 12.13 12.14 3,574,315 -0.53(-4.16%)
Aug 19, 2020 12.96 13.08 12.61 12.66 3,127,038 -0.29(-2.28%)
Aug 18, 2020 13.20 13.48 12.90 12.96 2,642,065 -0.37(-2.75%)
Aug 17, 2020 13.48 13.49 13.17 13.32 2,560,894 -0.17(-1.26%)
Aug 14, 2020 13.05 13.52 12.93 13.49 4,066,332 +0.26(+1.96%)
Aug 13, 2020 13.58 13.77 13.17 13.23 3,936,861 -0.54(-3.89%)
Aug 12, 2020 13.93 14.07 13.48 13.77 5,626,399 +0.29(+2.19%)
Aug 11, 2020 14.08 14.44 13.36 13.48 7,702,084 -0.11(-0.79%)
Aug 10, 2020 12.96 13.60 12.92 13.58 4,941,103 +0.78(+6.07%)
Aug 07, 2020 12.56 12.84 12.23 12.81 4,048,092 +0.05(+0.42%)
Aug 06, 2020 12.89 13.06 12.66 12.75 4,112,243 -0.21(-1.65%)
Aug 05, 2020 13.21 13.29 12.73 12.97 5,448,639 +0.27(+2.11%)
Aug 04, 2020 12.01 12.74 12.00 12.70 5,201,990 +0.57(+4.72%)
Aug 03, 2020 12.04 12.24 11.83 12.13 3,980,257 +0.09(+0.74%)
Jul 31, 2020 11.80 12.05 11.53 12.04 5,591,277 -0.14(-1.17%)
Jul 30, 2020 12.66 12.66 11.93 12.18 6,487,666 -1.00(-7.59%)
Jul 29, 2020 12.74 13.21 12.56 13.18 4,418,230 +0.55(+4.39%)
Jul 28, 2020 12.97 13.20 12.59 12.63 4,296,720 -0.46(-3.55%)
Jul 27, 2020 13.12 13.23 12.72 13.09 4,751,341 +0.04(+0.27%)
Jul 24, 2020 13.27 13.62 12.98 13.06 4,791,372 -0.17(-1.28%)
Jul 23, 2020 13.15 13.37 12.89 13.23 4,999,251 -0.08(-0.60%)
Jul 22, 2020 13.31 13.31 12.89 13.31 3,841,065 -0.32(-2.36%)
Jul 21, 2020 12.57 13.81 12.54 13.63 9,925,715 +1.47(+12.13%)
Jul 20, 2020 12.49 12.76 12.14 12.15 4,457,041 -0.40(-3.20%)
Jul 17, 2020 12.99 13.30 12.46 12.56 4,127,657 -0.38(-2.90%)
Jul 16, 2020 12.85 13.26 12.55 12.93 4,656,220 -0.13(-0.96%)
Jul 15, 2020 13.15 13.22 12.67 13.06 5,505,700 +0.53(+4.21%)
Jul 14, 2020 11.52 12.56 11.47 12.53 9,032,587 +0.82(+7.02%)
Jul 13, 2020 12.06 12.14 11.52 11.71 5,824,306 -0.12(-0.98%)
Jul 10, 2020 11.04 11.84 11.02 11.82 3,941,669 +0.69(+6.18%)
Jul 09, 2020 12.23 12.29 11.09 11.13 6,689,304 -1.21(-9.78%)
Jul 08, 2020 12.39 12.72 12.13 12.34 4,376,594 -0.03(-0.22%)
Jul 07, 2020 12.87 12.89 12.31 12.37 3,545,504 -0.84(-6.36%)
Jul 06, 2020 13.65 13.77 12.87 13.21 3,987,040 +0.12(+0.89%)
Jul 02, 2020 13.39 13.71 13.06 13.09 3,913,804 +0.25(+1.95%)
Jul 01, 2020 13.62 13.97 12.81 12.84 5,450,679 -0.64(-4.77%)
Jun 30, 2020 12.65 13.65 12.42 13.48 5,850,944 +0.59(+4.57%)
Jun 29, 2020 12.64 13.12 12.51 12.89 4,760,882 +0.35(+2.78%)
Jun 26, 2020 13.32 13.32 12.44 12.55 6,161,439 -0.97(-7.14%)
Jun 25, 2020 12.81 13.59 12.64 13.51 3,858,154 +0.46(+3.49%)
Jun 24, 2020 14.21 14.23 12.82 13.06 6,391,545 -1.55(-10.59%)
Jun 23, 2020 15.06 15.12 14.53 14.60 4,188,963 -0.02(-0.12%)
Jun 22, 2020 14.29 14.69 13.98 14.62 4,286,539 +0.18(+1.23%)
Jun 19, 2020 15.87 15.87 14.44 14.44 5,163,310 -0.50(-3.37%)
Jun 18, 2020 14.27 15.24 14.10 14.95 3,953,503 +0.37(+2.55%)
Jun 17, 2020 15.51 15.51 14.57 14.57 4,808,808 -1.07(-6.84%)
Jun 16, 2020 16.20 16.23 14.77 15.64 6,722,168 +0.87(+5.87%)
Jun 15, 2020 13.41 15.09 13.13 14.78 6,032,801 +0.09(+0.60%)
Jun 12, 2020 15.22 15.42 13.92 14.69 6,954,592 +0.74(+5.33%)
Jun 11, 2020 14.73 15.76 13.88 13.95 9,856,517 -3.31(-19.18%)
Jun 10, 2020 18.79 18.80 17.25 17.26 9,012,615 -1.93(-10.06%)
Jun 09, 2020 19.38 19.49 18.61 19.18 9,089,460 -1.56(-7.51%)
Jun 08, 2020 20.42 20.74 19.49 20.74 15,804,061 +1.78(+9.38%)
Jun 05, 2020 18.15 19.30 18.13 18.96 15,220,748 +2.45(+14.84%)
Jun 04, 2020 16.34 16.64 15.87 16.51 7,406,157 -0.02(-0.11%)
Jun 03, 2020 16.15 16.65 16.03 16.53 8,272,227 +0.94(+6.02%)
Jun 02, 2020 15.10 15.61 15.06 15.59 7,757,076 +0.82(+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.