Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.17 15.56 14.46 14.60 5,674,789 -1.01(-6.48%)
Jan 28, 2021 15.63 15.98 15.22 15.61 4,715,653 +0.34(+2.25%)
Jan 27, 2021 15.14 16.11 14.71 15.27 8,408,840 -0.41(-2.62%)
Jan 26, 2021 16.63 17.17 15.66 15.68 4,447,728 -0.72(-4.37%)
Jan 25, 2021 16.37 16.47 15.77 16.39 5,465,019 -0.35(-2.11%)
Jan 22, 2021 16.17 16.81 15.89 16.75 3,555,546 -0.15(-0.90%)
Jan 21, 2021 17.92 18.11 16.58 16.90 5,127,449 -1.22(-6.74%)
Jan 20, 2021 18.33 18.38 17.77 18.12 4,871,962 +0.11(+0.64%)
Jan 19, 2021 17.77 18.23 17.61 18.01 3,556,353 +0.72(+4.14%)
Jan 15, 2021 18.09 18.10 16.95 17.29 5,425,485 -1.50(-7.97%)
Jan 14, 2021 18.03 19.19 17.90 18.79 5,583,223 +1.07(+6.03%)
Jan 13, 2021 18.14 18.14 17.44 17.72 3,622,341 -0.31(-1.75%)
Jan 12, 2021 17.23 18.19 16.98 18.04 6,121,859 +1.21(+7.20%)
Jan 11, 2021 15.60 16.95 15.41 16.82 4,079,000 +0.51(+3.10%)
Jan 08, 2021 16.76 16.76 16.06 16.32 4,745,059 -0.04(-0.23%)
Jan 07, 2021 16.18 16.67 15.83 16.36 4,888,232 +0.46(+2.88%)
Jan 06, 2021 15.54 16.17 15.16 15.90 7,204,027 +0.92(+6.11%)
Jan 05, 2021 14.04 15.73 14.03 14.98 7,078,654 +1.24(+9.03%)
Jan 04, 2021 14.03 14.25 13.43 13.74 6,408,086 +0.05(+0.35%)
Dec 31, 2020 13.69 13.69 13.69 2,966,734 -0.26(-1.85%)
Dec 30, 2020 13.55 14.19 13.47 13.95 2,966,734 +0.44(+3.25%)
Dec 29, 2020 13.88 13.93 13.39 13.51 4,033,599 -0.17(-1.25%)
Dec 28, 2020 14.01 14.32 13.62 13.68 3,958,461 -0.14(-1.04%)
Dec 24, 2020 14.07 14.07 13.60 13.83 2,126,055 -0.18(-1.29%)
Dec 23, 2020 13.70 14.40 13.66 14.01 4,391,020 +0.57(+4.26%)
Dec 22, 2020 13.81 13.93 13.40 13.44 4,297,120 -0.47(-3.40%)
Dec 21, 2020 13.36 14.14 13.07 13.91 5,974,106 -0.54(-3.75%)
Dec 18, 2020 14.94 15.07 14.22 14.45 5,218,165 -0.49(-3.30%)
Dec 17, 2020 15.40 15.40 14.78 14.94 2,816,803 -0.15(-1.01%)
Dec 16, 2020 15.32 15.45 14.89 15.10 3,853,064 -0.16(-1.06%)
Dec 15, 2020 14.94 15.40 14.56 15.26 5,369,839 +0.59(+4.01%)
Dec 14, 2020 16.29 16.29 14.56 14.67 7,357,106 -1.10(-6.98%)
Dec 11, 2020 15.95 15.95 15.34 15.77 6,702,554 -0.41(-2.52%)
Dec 10, 2020 15.23 16.52 15.16 16.18 8,816,687 +0.92(+6.04%)
Dec 09, 2020 15.48 15.95 14.86 15.26 8,669,584 +0.09(+0.56%)
Dec 08, 2020 14.36 15.45 14.35 15.17 5,498,413 +0.46(+3.10%)
Dec 07, 2020 15.10 15.14 14.44 14.72 5,838,959 -0.75(-4.85%)
Dec 04, 2020 14.48 15.47 14.43 15.47 8,125,326 +1.55(+11.12%)
Dec 03, 2020 13.75 14.26 13.48 13.92 5,482,195 +0.27(+1.95%)
Dec 02, 2020 12.71 14.05 12.64 13.65 8,393,676 +0.83(+6.44%)
Dec 01, 2020 13.40 13.54 12.76 12.83 4,713,171 +0.11(+0.90%)
Nov 30, 2020 13.96 13.98 12.66 12.71 6,829,637 -1.53(-10.73%)
Nov 27, 2020 14.43 14.68 14.03 14.24 4,004,259 -0.36(-2.47%)
Nov 25, 2020 15.12 15.12 14.45 14.60 6,599,754 -0.73(-4.77%)
Nov 24, 2020 14.81 15.41 14.58 15.33 10,997,316 +1.42(+10.24%)
Nov 23, 2020 12.54 13.94 12.54 13.91 7,735,983 +1.75(+14.36%)
Nov 20, 2020 12.24 12.35 12.01 12.16 4,063,032 -0.14(-1.16%)
Nov 19, 2020 11.75 12.36 11.51 12.30 4,958,316 +0.37(+3.10%)
Nov 18, 2020 12.88 12.96 11.92 11.93 6,369,844 -0.73(-5.77%)
Nov 17, 2020 12.08 12.67 11.75 12.67 6,080,662 +0.22(+1.75%)
Nov 16, 2020 11.89 12.45 11.61 12.45 8,606,047 +1.47(+13.41%)
Nov 13, 2020 10.36 11.06 10.35 10.98 7,225,614 +0.80(+7.84%)
Nov 12, 2020 10.53 10.84 9.988 10.18 5,694,461 -0.74(-6.78%)
Nov 11, 2020 11.42 11.42 10.72 10.92 4,766,793 -0.21(-1.88%)
Nov 10, 2020 10.87 11.13 10.42 11.13 8,853,692 +0.67(+6.45%)
Nov 09, 2020 9.978 10.87 9.978 10.45 15,299,926 +2.33(+28.62%)
Nov 06, 2020 8.507 8.757 8.070 8.127 4,295,175 -0.37(-4.36%)
Nov 05, 2020 8.545 8.849 8.469 8.497 3,553,839 +0.00(+0.00%)
Nov 04, 2020 8.526 8.924 8.061 8.497 4,170,601 +0.01(+0.11%)
Nov 03, 2020 8.924 8.924 8.336 8.488 4,061,070 -0.11(-1.32%)
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.