Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 39.94 41.12 40.62 4,313,220 +0.38(+0.95%)
Jan 28, 2022 39.99 41.06 38.58 40.24 6,892,812 -0.43(-1.06%)
Jan 27, 2022 41.25 42.00 39.29 40.67 7,615,693 +0.92(+2.32%)
Jan 26, 2022 40.68 41.36 38.95 39.75 8,943,603 -0.12(-0.29%)
Jan 25, 2022 36.74 40.15 35.36 39.87 9,254,686 +2.86(+7.72%)
Jan 24, 2022 34.79 37.27 33.48 37.01 11,152,621 +0.46(+1.26%)
Jan 21, 2022 37.30 37.56 35.71 36.55 8,364,780 -1.47(-3.86%)
Jan 20, 2022 38.08 40.08 37.87 38.01 4,836,758 -0.73(-1.90%)
Jan 19, 2022 39.99 40.00 38.11 38.75 4,366,463 -0.59(-1.49%)
Jan 18, 2022 39.85 40.23 38.12 39.34 5,090,287 +0.27(+0.70%)
Jan 14, 2022 39.06 0 +1.79(+4.81%)
Jan 13, 2022 37.69 38.24 36.95 37.27 4,140,536 -0.40(-1.07%)
Jan 12, 2022 37.71 38.10 37.09 37.67 4,217,633 +0.14(+0.37%)
Jan 11, 2022 35.74 37.62 35.13 37.54 5,449,052 +2.40(+6.83%)
Jan 10, 2022 35.31 35.62 34.19 35.14 4,808,142 -0.21(-0.58%)
Jan 07, 2022 34.59 35.51 34.17 35.34 5,492,611 +0.95(+2.76%)
Jan 06, 2022 34.33 34.76 33.43 34.39 5,225,223 +1.51(+4.58%)
Jan 05, 2022 33.60 34.31 32.83 32.88 6,932,610 -0.05(-0.15%)
Jan 04, 2022 31.43 33.18 31.43 32.93 5,479,444 +2.13(+6.93%)
Jan 03, 2022 29.06 30.89 29.06 30.80 4,803,193 +1.78(+6.14%)
Dec 31, 2021 28.69 29.29 28.64 29.02 1,919,004 +0.20(+0.68%)
Dec 30, 2021 29.36 29.70 28.80 28.82 1,723,554 -0.42(-1.44%)
Dec 29, 2021 29.47 29.78 28.94 29.24 2,341,096 -0.38(-1.29%)
Dec 28, 2021 29.89 30.17 29.28 29.62 2,251,791 -0.04(-0.13%)
Dec 27, 2021 28.23 29.70 27.73 29.66 2,576,248 +1.25(+4.41%)
Dec 23, 2021 28.66 29.18 28.39 28.41 1,846,994 +0.03(+0.10%)
Dec 22, 2021 28.03 28.75 27.40 28.38 2,197,006 +0.36(+1.29%)
Dec 21, 2021 27.08 28.21 27.08 28.02 2,992,136 +1.51(+5.71%)
Dec 20, 2021 25.89 26.55 25.14 26.51 4,502,946 -0.68(-2.50%)
Dec 17, 2021 28.00 28.18 26.68 27.19 4,252,400 -1.18(-4.15%)
Dec 16, 2021 28.49 29.49 28.25 28.36 4,575,108 +0.33(+1.18%)
Dec 15, 2021 28.19 28.31 26.80 28.03 3,556,175 -0.24(-0.86%)
Dec 14, 2021 28.14 29.15 28.00 28.28 3,818,260 -0.26(-0.92%)
Dec 13, 2021 29.61 29.82 28.22 28.54 3,250,704 -1.60(-5.32%)
Dec 10, 2021 30.40 30.42 29.12 30.14 2,840,954 +0.40(+1.34%)
Dec 09, 2021 29.83 29.99 29.38 29.74 2,784,588 -0.46(-1.51%)
Dec 08, 2021 30.47 30.84 30.09 30.20 2,681,454 +0.01(+0.03%)
Dec 07, 2021 29.74 30.77 29.60 30.19 4,966,717 +1.31(+4.55%)
Dec 06, 2021 28.80 29.54 28.21 28.88 4,703,687 +0.83(+2.95%)
Dec 03, 2021 29.29 29.50 27.50 28.05 5,085,754 -0.40(-1.40%)
Dec 02, 2021 26.87 28.68 26.32 28.45 6,020,261 +1.52(+5.63%)
Dec 01, 2021 28.73 29.31 26.91 26.93 5,590,343 -0.57(-2.09%)
Nov 30, 2021 27.66 28.47 27.24 27.51 5,505,774 -1.38(-4.78%)
Nov 29, 2021 29.81 30.37 28.70 28.89 2,343,191 +0.31(+1.09%)
Nov 26, 2021 28.02 28.73 27.00 28.58 3,879,645 -2.48(-7.98%)
Nov 24, 2021 30.16 31.40 30.04 31.06 3,166,307 +0.93(+3.10%)
Nov 23, 2021 29.50 30.64 29.40 30.12 3,895,727 +1.47(+5.12%)
Nov 22, 2021 27.57 29.54 27.57 28.66 5,218,011 +0.95(+3.44%)
Nov 19, 2021 28.76 28.90 27.59 27.70 3,664,038 -2.35(-7.83%)
Nov 18, 2021 30.29 30.75 30.00 30.06 2,742,304 -0.33(-1.09%)
Nov 17, 2021 30.82 31.66 30.21 30.39 3,214,535 -0.98(-3.13%)
Nov 16, 2021 31.43 31.88 31.09 31.37 1,884,639 +0.10(+0.31%)
Nov 15, 2021 30.76 31.64 30.20 31.27 2,049,700 +0.53(+1.71%)
Nov 12, 2021 30.61 31.02 30.40 30.75 1,675,936 -0.17(-0.53%)
Nov 11, 2021 30.79 31.34 30.76 30.91 1,830,374 +0.23(+0.76%)
Nov 10, 2021 32.12 30.68 3,810,778 -1.74(-5.37%)
Nov 09, 2021 32.18 32.42 31.31 32.42 2,462,564 +0.32(+1.00%)
Nov 08, 2021 32.03 32.80 31.80 32.10 2,385,771 +0.55(+1.76%)
Nov 05, 2021 31.60 31.84 31.06 31.54 2,934,571 +0.80(+2.59%)
Nov 04, 2021 31.56 31.74 30.22 30.75 3,563,115 +0.07(+0.22%)
Nov 03, 2021 30.43 31.33 30.20 30.68 2,903,491 -0.54(-1.74%)
Nov 02, 2021 31.47 31.92 31.01 31.22 1,998,957 -0.56(-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.