Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.95 +1.59 (+2.29%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 114.87 114.87 106.49 108.28 740,900 -10.95(-9.19%)
Jan 30, 2020 113.98 119.68 112.11 119.24 404,354 +2.67(+2.29%)
Jan 29, 2020 122.62 123.69 116.21 116.57 269,808 -3.74(-3.11%)
Jan 28, 2020 121.64 122.62 119.06 120.31 211,194 +1.78(+1.50%)
Jan 27, 2020 122.62 123.33 118.39 118.53 378,615 -10.95(-8.46%)
Jan 24, 2020 132.95 132.95 126.70 129.48 330,276 -4.72(-3.52%)
Jan 23, 2020 132.59 135.53 128.68 134.20 194,665 -1.51(-1.12%)
Jan 22, 2020 139.19 139.19 134.82 135.71 147,793 -3.92(-2.81%)
Jan 21, 2020 145.69 145.69 139.36 139.63 171,650 -8.28(-5.60%)
Jan 17, 2020 151.92 152.32 147.29 147.91 151,028 -3.03(-2.01%)
Jan 16, 2020 152.63 154.32 150.76 150.94 179,705 +0.36(+0.24%)
Jan 15, 2020 152.36 152.99 148.94 150.58 148,837 -3.21(-2.08%)
Jan 14, 2020 152.81 154.15 149.60 153.79 138,421 +0.36(+0.23%)
Jan 13, 2020 153.25 154.95 150.41 153.43 118,045 +0.09(+0.06%)
Jan 10, 2020 155.39 156.28 152.92 153.34 116,070 -2.76(-1.77%)
Jan 09, 2020 152.63 156.64 147.20 156.10 208,590 +3.12(+2.04%)
Jan 08, 2020 160.82 160.82 152.28 152.99 348,211 -8.28(-5.14%)
Jan 07, 2020 160.65 161.27 155.22 161.27 161,288 -0.62(-0.38%)
Jan 06, 2020 159.84 164.47 158.42 161.89 206,491 +3.47(+2.19%)
Jan 03, 2020 165.10 165.81 156.10 158.42 238,271 -1.42(-0.89%)
Jan 02, 2020 158.15 160.56 157.26 159.84 143,315 +4.01(+2.57%)
Dec 31, 2019 150.76 156.19 149.51 155.84 154,396 +2.67(+1.74%)
Dec 30, 2019 157.17 157.26 152.54 153.16 170,155 -1.34(-0.86%)
Dec 27, 2019 158.78 158.78 154.40 154.50 146,244 -2.32(-1.48%)
Dec 26, 2019 158.42 160.47 156.10 156.82 143,290 -0.18(-0.11%)
Dec 24, 2019 158.06 158.86 156.01 157.00 64,143 +0.00(+0.00%)
Dec 23, 2019 151.38 157.44 151.29 157.00 168,060 +5.02(+3.30%)
Dec 20, 2019 149.31 152.95 148.78 151.97 200,582 +3.81(+2.57%)
Dec 19, 2019 148.52 149.67 147.60 148.16 136,912 -0.18(-0.12%)
Dec 18, 2019 145.86 151.27 145.68 148.34 177,324 +1.24(+0.84%)
Dec 17, 2019 148.52 150.73 145.24 147.10 170,990 +0.18(+0.12%)
Dec 16, 2019 143.91 148.16 143.91 146.92 176,657 +5.76(+4.08%)
Dec 13, 2019 145.68 148.52 140.71 141.16 248,029 -3.55(-2.45%)
Dec 12, 2019 137.26 145.68 136.77 144.70 301,712 +8.07(+5.90%)
Dec 11, 2019 136.90 139.46 135.84 136.64 132,013 -0.80(-0.58%)
Dec 10, 2019 138.32 138.85 135.57 137.43 158,706 +0.98(+0.72%)
Dec 09, 2019 133.98 138.50 133.80 136.46 134,716 -0.71(-0.52%)
Dec 06, 2019 131.58 138.23 131.32 137.17 319,826 +7.36(+5.67%)
Dec 05, 2019 133.62 133.80 128.39 129.81 203,827 -1.69(-1.28%)
Dec 04, 2019 129.54 132.73 127.95 131.49 252,437 +5.59(+4.44%)
Dec 03, 2019 129.01 129.10 124.58 125.91 286,822 -5.76(-4.38%)
Dec 02, 2019 133.71 135.66 131.40 131.67 195,490 -0.27(-0.20%)
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%)
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.