Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 139.09 140.02 136.50 137.98 94,262 -4.17(-2.94%)
Nov 27, 2019 141.23 143.08 138.82 142.16 138,962 +1.21(+0.85%)
Nov 26, 2019 146.05 146.05 139.74 140.95 181,212 -4.54(-3.12%)
Nov 25, 2019 144.57 146.05 142.71 145.49 152,240 +0.83(+0.58%)
Nov 22, 2019 146.79 148.83 144.15 144.66 146,338 -1.67(-1.14%)
Nov 21, 2019 140.86 146.70 139.65 146.33 220,496 +6.96(+4.99%)
Nov 20, 2019 135.48 142.53 132.88 139.37 240,637 +3.99(+2.94%)
Nov 19, 2019 140.67 140.67 135.01 135.39 182,341 -6.12(-4.32%)
Nov 18, 2019 144.75 144.75 140.09 141.51 153,922 -5.75(-3.90%)
Nov 15, 2019 145.22 148.92 145.22 147.25 151,871 +3.43(+2.39%)
Nov 14, 2019 145.31 147.44 141.97 143.82 153,061 -1.02(-0.70%)
Nov 13, 2019 145.12 146.70 143.36 144.84 125,119 -2.41(-1.64%)
Nov 12, 2019 150.59 153.19 144.84 147.25 176,842 -2.13(-1.43%)
Nov 11, 2019 148.09 151.52 146.14 149.39 137,770 -2.88(-1.89%)
Nov 08, 2019 151.24 152.63 146.88 152.26 184,514 -1.76(-1.14%)
Nov 07, 2019 152.63 155.32 150.69 154.02 224,268 +6.49(+4.40%)
Nov 06, 2019 156.90 157.36 146.24 147.53 259,659 -10.85(-6.85%)
Nov 05, 2019 158.66 161.26 155.51 158.38 251,411 +1.67(+1.06%)
Nov 04, 2019 147.44 157.73 147.35 156.71 341,916 +13.72(+9.60%)
Nov 01, 2019 135.85 143.36 135.20 142.99 261,145 +9.74(+7.31%)
Oct 31, 2019 133.90 133.90 129.64 133.25 196,552 -2.04(-1.51%)
Oct 30, 2019 144.94 144.94 133.72 135.29 242,621 -8.81(-6.11%)
Oct 29, 2019 140.39 147.72 139.47 144.10 172,699 +1.48(+1.04%)
Oct 28, 2019 146.33 148.74 141.78 142.62 171,021 -2.32(-1.60%)
Oct 25, 2019 141.41 146.07 141.04 144.94 191,631 +3.25(+2.29%)
Oct 24, 2019 145.49 146.05 139.37 141.69 132,191 -1.76(-1.23%)
Oct 23, 2019 139.37 144.19 137.43 143.45 168,086 +2.97(+2.11%)
Oct 22, 2019 136.22 144.57 134.74 140.49 281,759 +5.66(+4.20%)
Oct 21, 2019 128.15 135.02 128.15 134.83 188,622 +6.95(+5.44%)
Oct 18, 2019 129.17 131.96 127.88 127.88 109,403 -2.13(-1.64%)
Oct 17, 2019 131.31 132.42 128.71 130.01 161,396 +0.19(+0.14%)
Oct 16, 2019 134.27 136.78 129.73 129.82 196,819 -5.66(-4.17%)
Oct 15, 2019 133.53 139.47 132.50 135.48 171,940 +1.67(+1.25%)
Oct 14, 2019 130.75 135.11 129.45 133.81 138,155 -0.56(-0.41%)
Oct 11, 2019 132.42 137.61 132.14 134.37 316,510 +5.38(+4.17%)
Oct 10, 2019 125.19 129.82 124.81 128.99 198,341 +4.54(+3.65%)
Oct 09, 2019 124.91 126.20 123.52 124.44 186,694 +3.80(+3.15%)
Oct 08, 2019 123.70 126.48 120.55 120.64 343,735 -6.68(-5.24%)
Oct 07, 2019 131.68 133.07 127.22 127.32 199,413 -3.62(-2.76%)
Oct 04, 2019 130.29 131.54 126.30 130.94 202,512 +1.95(+1.51%)
Oct 03, 2019 122.87 128.99 119.62 128.99 446,525 +4.73(+3.81%)
Oct 02, 2019 132.60 133.35 123.61 124.26 430,115 -10.48(-7.78%)
Oct 01, 2019 146.61 147.81 134.55 134.74 251,342 -9.74(-6.74%)
Sep 30, 2019 145.03 147.53 144.29 144.47 137,232 -3.43(-2.32%)
Sep 27, 2019 144.66 151.24 144.57 147.90 149,973 -0.28(-0.19%)
Sep 26, 2019 152.45 152.45 145.83 148.18 186,932 -6.03(-3.91%)
Sep 25, 2019 150.96 154.67 150.31 154.21 119,317 +0.74(+0.48%)
Sep 24, 2019 160.05 160.05 150.62 153.47 243,626 -7.50(-4.66%)
Sep 23, 2019 158.57 162.26 157.00 160.97 109,614 +0.46(+0.29%)
Sep 20, 2019 160.69 162.81 158.75 160.51 188,097 +0.37(+0.23%)
Sep 19, 2019 165.12 165.96 159.21 160.14 152,370 -1.66(-1.03%)
Sep 18, 2019 161.62 162.91 158.57 161.80 164,244 -2.12(-1.30%)
Sep 17, 2019 172.14 172.14 161.06 163.92 382,526 -8.03(-4.67%)
Sep 16, 2019 175.10 175.65 166.14 171.96 642,955 +15.88(+10.18%)
Sep 13, 2019 155.15 158.29 153.40 156.07 190,858 +3.60(+2.36%)
Sep 12, 2019 150.07 154.69 145.64 152.47 316,931 -2.77(-1.78%)
Sep 11, 2019 156.91 161.06 152.75 155.24 357,018 +0.00(+0.00%)
Sep 10, 2019 151.36 161.34 151.36 155.24 437,053 +5.82(+3.89%)
Sep 09, 2019 144.34 150.44 143.61 149.42 289,664 +8.13(+5.75%)
Sep 06, 2019 137.79 141.39 135.76 141.30 137,096 +2.22(+1.59%)
Sep 05, 2019 137.33 143.33 136.77 139.08 261,494 +4.89(+3.65%)
Sep 04, 2019 133.91 135.48 132.71 134.19 166,736 +5.26(+4.08%)
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.