Skip to main content

Energy Bull 2X Direxion (NY: ERX )

48.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 40.80 42.00 41.49 4,222,681 +0.39(+0.95%)
Jan 28, 2022 40.85 41.94 39.41 41.10 6,748,125 -0.44(-1.06%)
Jan 27, 2022 42.13 42.90 40.13 41.54 7,455,832 +0.94(+2.32%)
Jan 26, 2022 41.55 42.25 39.78 40.60 8,755,867 -0.12(-0.29%)
Jan 25, 2022 37.53 41.01 36.12 40.72 9,060,420 +2.92(+7.72%)
Jan 24, 2022 35.54 38.07 34.20 37.80 10,918,515 +0.47(+1.26%)
Jan 21, 2022 38.10 38.37 36.48 37.33 8,189,194 -1.50(-3.86%)
Jan 20, 2022 38.90 40.94 38.68 38.83 4,735,229 -0.75(-1.89%)
Jan 19, 2022 40.85 40.86 38.93 39.58 4,274,806 -0.60(-1.49%)
Jan 18, 2022 40.70 41.09 38.94 40.18 4,983,437 +0.28(+0.70%)
Jan 14, 2022 39.90 0 +1.83(+4.81%)
Jan 13, 2022 38.50 39.06 37.74 38.07 4,053,622 -0.41(-1.07%)
Jan 12, 2022 38.52 38.91 37.89 38.48 4,129,101 +0.14(+0.37%)
Jan 11, 2022 36.51 38.43 35.88 38.34 5,334,671 +2.45(+6.83%)
Jan 10, 2022 36.07 36.38 34.92 35.89 4,707,414 -0.21(-0.58%)
Jan 07, 2022 35.33 36.27 34.90 36.10 5,377,315 +0.97(+2.76%)
Jan 06, 2022 35.07 35.51 34.15 35.13 5,115,540 +1.54(+4.58%)
Jan 05, 2022 34.32 35.05 33.53 33.59 6,787,087 -0.05(-0.15%)
Jan 04, 2022 32.10 33.89 32.10 33.64 5,364,425 +2.18(+6.93%)
Jan 03, 2022 29.68 31.55 29.68 31.46 4,702,369 +1.82(+6.14%)
Dec 31, 2021 29.31 29.92 29.25 29.64 1,878,722 +0.20(+0.68%)
Dec 30, 2021 29.99 30.34 29.42 29.44 1,687,375 -0.43(-1.44%)
Dec 29, 2021 30.10 30.42 29.56 29.87 2,291,954 -0.39(-1.29%)
Dec 28, 2021 30.53 30.82 29.91 30.26 2,204,524 -0.04(-0.13%)
Dec 27, 2021 28.84 30.34 28.32 30.30 2,522,170 +1.28(+4.41%)
Dec 23, 2021 29.27 29.81 29.00 29.02 1,808,224 +0.03(+0.10%)
Dec 22, 2021 28.63 29.37 27.99 28.99 2,150,889 +0.37(+1.29%)
Dec 21, 2021 27.66 28.82 27.66 28.62 2,929,328 +1.36(+4.99%)
Dec 20, 2021 26.63 27.30 25.86 27.26 4,378,450 -0.70(-2.50%)
Dec 17, 2021 28.80 28.98 27.44 27.96 4,134,831 -1.21(-4.15%)
Dec 16, 2021 29.30 30.33 29.05 29.17 4,448,617 +0.34(+1.18%)
Dec 15, 2021 28.99 29.11 27.56 28.83 3,457,855 -0.25(-0.86%)
Dec 14, 2021 28.94 29.98 28.80 29.08 3,712,694 -0.27(-0.92%)
Dec 13, 2021 30.45 30.67 29.02 29.35 3,160,830 -1.65(-5.32%)
Dec 10, 2021 31.26 31.28 29.95 31.00 2,762,408 +0.41(+1.34%)
Dec 09, 2021 30.68 30.83 30.22 30.59 2,707,601 -0.47(-1.51%)
Dec 08, 2021 31.34 31.72 30.95 31.06 2,607,318 +0.01(+0.03%)
Dec 07, 2021 30.59 31.65 30.45 31.05 4,829,399 +1.35(+4.55%)
Dec 06, 2021 29.62 30.38 29.01 29.70 4,573,641 +0.85(+2.95%)
Dec 03, 2021 30.12 30.34 28.28 28.85 4,945,145 -0.41(-1.40%)
Dec 02, 2021 27.63 29.50 27.07 29.26 5,853,815 +1.56(+5.63%)
Dec 01, 2021 29.55 30.14 27.68 27.70 5,435,783 -0.59(-2.09%)
Nov 30, 2021 28.45 29.28 28.01 28.29 5,353,552 -1.42(-4.78%)
Nov 29, 2021 30.66 31.23 29.52 29.71 2,278,407 +0.32(+1.09%)
Nov 26, 2021 28.82 29.55 27.77 29.39 3,772,382 -2.55(-7.98%)
Nov 24, 2021 31.02 32.29 30.90 31.94 3,078,766 +0.96(+3.10%)
Nov 23, 2021 30.34 31.51 30.24 30.98 3,788,019 +1.51(+5.12%)
Nov 22, 2021 28.35 30.38 28.35 29.47 5,073,745 +0.98(+3.44%)
Nov 19, 2021 29.58 29.72 28.37 28.49 3,562,736 -2.42(-7.83%)
Nov 18, 2021 31.15 31.62 30.85 30.91 2,666,486 -0.34(-1.09%)
Nov 17, 2021 31.70 32.56 31.07 31.25 3,125,661 -1.01(-3.13%)
Nov 16, 2021 32.32 32.79 31.97 32.26 1,832,533 +0.10(+0.31%)
Nov 15, 2021 31.63 32.54 31.06 32.16 1,993,031 +0.54(+1.71%)
Nov 12, 2021 31.48 31.90 31.27 31.62 1,629,601 -0.17(-0.53%)
Nov 11, 2021 31.67 32.23 31.63 31.79 1,779,769 +0.24(+0.76%)
Nov 10, 2021 33.03 31.55 3,705,419 -1.79(-5.37%)
Nov 09, 2021 33.09 33.34 32.20 33.34 2,394,480 +0.33(+1.00%)
Nov 08, 2021 32.94 33.73 32.70 33.01 2,319,810 +0.57(+1.76%)
Nov 05, 2021 32.50 32.75 31.94 32.44 2,853,437 +0.82(+2.59%)
Nov 04, 2021 32.46 32.64 31.08 31.62 3,464,603 +0.07(+0.22%)
Nov 03, 2021 31.30 32.22 31.06 31.55 2,823,216 -0.56(-1.74%)
Nov 02, 2021 32.36 32.83 31.89 32.11 1,943,691 -0.58(-1.77%)
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.