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 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%)
Nov 01, 2021 31.33 31.97 31.18 31.79 3,128,086 +1.07(+3.48%)
Oct 29, 2021 31.48 31.60 30.52 30.72 3,440,161 -0.41(-1.31%)
Oct 28, 2021 30.44 31.20 30.40 31.12 2,934,039 +0.42(+1.36%)
Oct 27, 2021 31.89 32.24 30.59 30.71 4,332,682 -1.90(-5.82%)
Oct 26, 2021 32.45 32.60 3,048,732 +0.37(+1.15%)
Oct 25, 2021 32.04 32.56 31.75 32.23 2,555,349 +0.93(+2.98%)
Oct 22, 2021 30.97 31.35 30.38 31.30 2,787,354 +0.56(+1.83%)
Oct 21, 2021 31.49 31.65 30.23 30.74 3,912,313 -1.19(-3.72%)
Oct 20, 2021 30.87 31.92 30.70 31.92 3,333,812 +0.52(+1.64%)
Oct 19, 2021 30.96 31.62 30.63 31.41 2,450,944 +0.67(+2.18%)
Oct 18, 2021 31.25 31.61 30.38 30.74 3,353,537 +0.09(+0.29%)
Oct 15, 2021 30.99 31.28 30.64 30.65 3,289,495 +0.29(+0.96%)
Oct 14, 2021 30.33 30.62 29.78 30.36 2,874,534 +0.72(+2.43%)
Oct 13, 2021 29.25 29.96 28.63 29.64 3,336,753 -0.07(-0.23%)
Oct 12, 2021 29.62 30.28 29.31 29.71 3,093,240 +0.02(+0.07%)
Oct 11, 2021 30.77 30.95 29.60 29.69 3,735,199 -0.18(-0.59%)
Oct 08, 2021 28.74 30.02 28.68 29.86 5,789,893 +1.74(+6.19%)
Oct 07, 2021 27.93 28.44 27.59 28.12 3,836,718 +0.43(+1.54%)
Oct 06, 2021 27.37 28.02 26.73 27.69 4,366,916 -0.61(-2.16%)
Oct 05, 2021 28.76 29.36 27.74 28.31 5,585,991 +0.30(+1.08%)
Oct 04, 2021 27.71 28.59 27.44 28.00 5,878,290 +0.89(+3.30%)
Oct 01, 2021 25.79 27.16 25.79 27.11 5,279,862 +1.67(+6.58%)
Sep 30, 2021 26.15 26.33 25.42 25.44 5,638,471 -0.77(-2.93%)
Sep 29, 2021 26.17 26.52 25.51 26.20 3,620,678 +0.02(+0.07%)
Sep 28, 2021 26.54 27.11 26.08 26.19 5,758,139 +0.18(+0.71%)
Sep 27, 2021 25.37 26.21 25.32 26.00 4,171,466 +1.69(+6.96%)
Sep 24, 2021 23.66 24.53 23.61 24.31 2,664,515 +0.37(+1.54%)
Sep 23, 2021 22.65 24.07 22.40 23.94 3,012,051 +1.55(+6.90%)
Sep 22, 2021 21.80 22.87 21.74 22.39 3,440,824 +1.33(+6.33%)
Sep 21, 2021 21.47 21.69 20.63 21.06 2,529,079 +0.07(+0.32%)
Sep 20, 2021 21.24 21.49 20.28 20.99 4,441,143 -1.35(-6.04%)
Sep 17, 2021 22.47 23.16 22.23 22.34 2,707,485 -0.36(-1.57%)
Sep 16, 2021 23.17 23.18 22.43 22.70 3,194,737 -0.50(-2.16%)
Sep 15, 2021 22.13 23.24 22.13 23.20 5,317,345 +1.61(+7.46%)
Sep 14, 2021 22.64 22.64 21.40 21.59 3,500,373 -0.68(-3.03%)
Sep 13, 2021 21.59 22.53 21.59 22.27 4,698,681 +1.25(+5.97%)
Sep 10, 2021 21.73 21.75 20.91 21.01 2,520,654 -0.01(-0.05%)
Sep 09, 2021 20.70 21.70 20.46 21.02 3,361,502 +0.07(+0.32%)
Sep 08, 2021 21.76 22.04 20.95 20.96 2,520,995 -0.57(-2.64%)
Sep 07, 2021 21.52 22.11 21.36 21.52 2,112,322 -0.25(-1.15%)
Sep 03, 2021 21.97 22.27 21.57 21.78 2,709,551 -0.24(-1.10%)
Sep 02, 2021 21.37 22.38 21.37 22.02 3,175,678 +1.06(+5.06%)
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.