Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 68.46 72.88 68.37 71.05 1,837,516 +1.17(+1.67%)
Oct 28, 2022 71.00 72.05 67.42 69.88 1,836,214 +0.52(+0.75%)
Oct 27, 2022 70.71 71.71 68.97 69.36 2,067,725 +0.49(+0.71%)
Oct 26, 2022 67.85 70.00 67.53 68.87 1,553,930 +1.81(+2.70%)
Oct 25, 2022 66.33 67.70 65.68 67.06 996,410 +0.06(+0.09%)
Oct 24, 2022 66.43 67.89 65.54 67.00 1,377,454 +0.63(+0.95%)
Oct 21, 2022 63.33 66.59 63.12 66.37 1,761,696 +3.60(+5.74%)
Oct 20, 2022 63.68 64.74 62.00 62.77 2,480,104 +0.19(+0.30%)
Oct 19, 2022 59.26 63.10 59.26 62.58 2,757,753 +3.43(+5.80%)
Oct 18, 2022 59.37 60.25 56.93 59.15 1,530,346 +1.03(+1.77%)
Oct 17, 2022 58.75 60.03 57.83 58.12 1,293,494 +1.36(+2.40%)
Oct 14, 2022 60.10 61.71 56.53 56.76 2,004,636 -4.52(-7.38%)
Oct 13, 2022 55.26 61.77 55.04 61.28 3,647,128 +4.56(+8.04%)
Oct 12, 2022 55.12 57.48 54.36 56.72 1,250,853 +0.87(+1.56%)
Oct 11, 2022 54.73 57.75 54.11 55.85 1,728,117 -0.84(-1.48%)
Oct 10, 2022 59.41 60.64 56.38 56.69 1,918,294 -2.58(-4.35%)
Oct 07, 2022 60.48 61.69 58.30 59.27 2,919,139 -0.90(-1.50%)
Oct 06, 2022 57.26 60.47 57.03 60.17 2,626,817 +2.01(+3.46%)
Oct 05, 2022 55.74 58.96 54.76 58.16 3,512,880 +2.38(+4.27%)
Oct 04, 2022 53.43 55.86 52.62 55.78 2,956,197 +4.48(+8.73%)
Oct 03, 2022 49.72 51.87 49.31 51.30 3,509,911 +5.13(+11.11%)
Sep 30, 2022 46.20 47.45 45.27 46.17 1,451,332 -0.71(-1.51%)
Sep 29, 2022 46.32 47.12 44.60 46.88 2,071,108 -0.17(-0.36%)
Sep 28, 2022 43.84 47.42 43.45 47.05 2,556,285 +3.91(+9.06%)
Sep 27, 2022 43.59 44.71 42.66 43.14 3,105,922 +0.93(+2.20%)
Sep 26, 2022 44.23 44.89 42.06 42.21 1,232,315 -2.23(-5.02%)
Sep 23, 2022 47.58 47.63 43.65 44.44 2,028,100 -7.05(-13.69%)
Sep 22, 2022 53.47 54.05 51.39 51.49 1,567,912 -0.42(-0.81%)
Sep 21, 2022 55.23 55.55 51.84 51.91 1,649,984 -1.54(-2.88%)
Sep 20, 2022 53.43 54.04 52.15 53.45 1,596,148 -0.69(-1.28%)
Sep 19, 2022 51.14 54.23 50.91 54.14 1,207,899 +0.05(+0.09%)
Sep 16, 2022 56.35 56.35 52.53 54.09 2,535,704 -2.42(-4.28%)
Sep 15, 2022 57.57 58.00 55.99 56.52 1,887,398 -3.08(-5.16%)
Sep 14, 2022 57.48 60.47 57.48 59.59 2,144,599 +3.12(+5.52%)
Sep 13, 2022 58.07 59.60 55.94 56.48 2,417,099 -2.98(-5.01%)
Sep 12, 2022 59.24 60.73 58.05 59.45 1,743,999 +2.05(+3.58%)
Sep 09, 2022 56.64 57.89 55.78 57.40 2,028,847 +2.76(+5.05%)
Sep 08, 2022 54.49 55.21 53.35 54.64 3,015,102 +0.41(+0.75%)
Sep 07, 2022 53.03 54.66 52.08 54.23 2,258,400 -1.24(-2.24%)
Sep 06, 2022 57.71 57.95 55.03 55.47 2,288,189 -1.19(-2.10%)
Sep 02, 2022 57.24 58.01 55.96 56.66 2,820,007 +2.05(+3.76%)
Sep 01, 2022 55.63 56.13 53.02 54.61 2,515,475 -2.81(-4.89%)
Aug 31, 2022 56.00 59.32 55.13 57.42 2,614,892 -1.00(-1.72%)
Aug 30, 2022 60.67 60.67 57.46 58.42 3,121,406 -4.34(-6.91%)
Aug 29, 2022 60.87 64.33 60.54 62.76 3,570,159 +1.85(+3.03%)
Aug 26, 2022 62.02 63.41 60.35 60.91 1,949,566 -1.46(-2.34%)
Aug 25, 2022 62.12 62.96 61.18 62.37 1,995,240 +0.93(+1.52%)
Aug 24, 2022 60.15 61.58 59.42 61.44 2,508,958 +1.45(+2.42%)
Aug 23, 2022 57.67 60.83 57.62 59.99 3,943,151 +4.06(+7.26%)
Aug 22, 2022 55.20 56.60 53.37 55.93 2,777,161 -0.27(-0.48%)
Aug 19, 2022 55.98 56.93 55.27 56.20 2,161,766 -0.03(-0.05%)
Aug 18, 2022 54.37 56.31 54.36 56.23 2,300,859 +2.96(+5.55%)
Aug 17, 2022 51.99 54.38 51.69 53.27 2,698,261 +0.78(+1.49%)
Aug 16, 2022 52.91 53.95 51.80 52.49 2,546,539 -0.26(-0.49%)
Aug 15, 2022 50.96 53.28 49.92 52.74 2,397,718 -2.11(-3.85%)
Aug 12, 2022 53.29 54.91 52.86 54.86 1,505,412 +0.70(+1.30%)
Aug 11, 2022 52.48 54.94 52.18 54.15 2,863,858 +3.62(+7.17%)
Aug 10, 2022 50.08 51.13 48.11 50.53 2,224,139 +0.69(+1.39%)
Aug 09, 2022 49.56 51.11 49.37 49.84 2,056,908 +1.71(+3.55%)
Aug 08, 2022 47.54 49.03 47.53 48.13 1,960,642 +0.50(+1.04%)
Aug 05, 2022 44.67 48.50 44.60 47.63 3,328,953 +1.72(+3.74%)
Aug 04, 2022 48.90 49.15 45.52 45.92 3,548,991 -3.65(-7.37%)
Aug 03, 2022 53.10 53.34 48.94 49.57 2,708,621 -3.08(-5.84%)
Aug 02, 2022 52.93 53.64 51.66 52.65 2,077,235 -0.11(-0.21%)
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.