Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

66.72 +0.60 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 70.21 70.43 67.19 69.35 1,604,057 +0.79(+1.15%)
Nov 29, 2022 68.11 69.47 67.66 68.56 1,855,792 +1.84(+2.76%)
Nov 28, 2022 66.98 68.84 66.23 66.72 2,093,696 -3.83(-5.42%)
Nov 25, 2022 71.35 72.16 70.33 70.54 804,912 -0.54(-0.76%)
Nov 23, 2022 70.30 72.02 69.52 71.08 1,416,089 -1.63(-2.24%)
Nov 22, 2022 70.24 73.06 69.51 72.71 2,195,612 +4.35(+6.36%)
Nov 21, 2022 67.30 68.80 63.70 68.37 2,928,904 -1.98(-2.81%)
Nov 18, 2022 68.77 70.73 67.08 70.34 1,236,920 -1.17(-1.63%)
Nov 17, 2022 69.17 71.57 68.32 71.51 1,524,612 +0.22(+0.31%)
Nov 16, 2022 73.00 73.81 70.48 71.29 1,216,649 -3.04(-4.10%)
Nov 15, 2022 73.39 74.59 72.31 74.33 1,539,623 +1.74(+2.40%)
Nov 14, 2022 72.60 75.24 72.42 72.59 1,512,427 -0.44(-0.61%)
Nov 11, 2022 70.96 73.51 70.96 73.03 1,667,801 +4.27(+6.21%)
Nov 10, 2022 68.64 68.96 65.89 68.76 1,052,382 +2.81(+4.27%)
Nov 09, 2022 71.51 71.51 65.59 65.95 1,764,662 -7.10(-9.72%)
Nov 08, 2022 72.54 73.65 71.25 73.05 1,353,917 +0.14(+0.20%)
Nov 07, 2022 71.00 73.35 70.54 72.90 1,337,271 +2.46(+3.49%)
Nov 04, 2022 72.25 72.93 68.56 70.45 1,839,658 +1.62(+2.35%)
Nov 03, 2022 65.47 69.59 65.20 68.83 1,458,658 +2.40(+3.61%)
Nov 02, 2022 69.08 66.09 66.43 1,843,846 -3.33(-4.78%)
Nov 01, 2022 70.68 70.81 68.94 69.76 1,505,997 +1.30(+1.90%)
Oct 31, 2022 65.97 70.22 65.88 68.46 1,906,983 +1.13(+1.67%)
Oct 28, 2022 68.41 69.43 64.96 67.33 1,905,632 +0.50(+0.75%)
Oct 27, 2022 68.13 69.10 66.46 66.83 2,145,895 +0.47(+0.71%)
Oct 26, 2022 65.38 67.45 65.07 66.36 1,612,676 +1.74(+2.70%)
Oct 25, 2022 63.91 65.23 63.29 64.62 1,034,079 +0.06(+0.09%)
Oct 24, 2022 64.01 65.42 63.15 64.56 1,429,528 +0.61(+0.95%)
Oct 21, 2022 61.02 64.16 60.82 63.95 1,828,297 +3.47(+5.74%)
Oct 20, 2022 61.36 62.38 59.74 60.48 2,573,864 +0.18(+0.30%)
Oct 19, 2022 57.10 60.80 57.10 60.30 2,862,010 +3.30(+5.80%)
Oct 18, 2022 57.21 58.06 54.86 57.00 1,588,201 +0.99(+1.77%)
Oct 17, 2022 56.61 57.84 55.72 56.00 1,342,394 +1.31(+2.40%)
Oct 14, 2022 57.91 59.46 54.47 54.69 2,080,421 -4.36(-7.38%)
Oct 13, 2022 53.25 59.52 53.03 59.05 3,785,008 +4.39(+8.04%)
Oct 12, 2022 53.11 55.39 52.38 54.65 1,298,141 +0.84(+1.56%)
Oct 11, 2022 52.74 55.65 52.14 53.82 1,793,448 -0.81(-1.48%)
Oct 10, 2022 57.25 58.43 54.33 54.62 1,990,815 -2.49(-4.35%)
Oct 07, 2022 58.28 59.44 56.18 57.11 3,029,497 -0.87(-1.50%)
Oct 06, 2022 55.17 58.27 54.95 57.98 2,726,124 +1.94(+3.46%)
Oct 05, 2022 53.71 56.81 52.77 56.04 3,645,685 +2.29(+4.27%)
Oct 04, 2022 51.48 53.83 50.70 53.75 3,067,956 +4.32(+8.73%)
Oct 03, 2022 47.91 49.98 47.51 49.43 3,642,603 +4.94(+11.11%)
Sep 30, 2022 44.52 45.72 43.62 44.49 1,506,199 -0.68(-1.51%)
Sep 29, 2022 44.63 45.40 42.98 45.17 2,149,406 -0.16(-0.36%)
Sep 28, 2022 42.24 45.69 41.87 45.34 2,652,925 +3.77(+9.06%)
Sep 27, 2022 42.00 43.08 41.11 41.57 3,223,341 +0.90(+2.20%)
Sep 26, 2022 42.62 43.25 40.53 40.67 1,278,902 -2.15(-5.02%)
Sep 23, 2022 45.85 45.89 42.06 42.82 2,104,772 -6.79(-13.69%)
Sep 22, 2022 51.52 52.08 49.52 49.61 1,627,187 -0.40(-0.81%)
Sep 21, 2022 53.22 53.53 49.95 50.02 1,712,361 -1.48(-2.88%)
Sep 20, 2022 51.48 52.07 50.26 51.50 1,656,490 -0.67(-1.28%)
Sep 19, 2022 49.27 52.26 49.05 52.17 1,253,563 +0.05(+0.09%)
Sep 16, 2022 54.29 54.29 50.61 52.12 2,631,567 -2.33(-4.28%)
Sep 15, 2022 55.47 55.89 53.95 54.46 1,958,751 -2.96(-5.16%)
Sep 14, 2022 55.38 58.26 55.38 57.42 2,225,676 +3.00(+5.52%)
Sep 13, 2022 55.96 57.43 53.90 54.42 2,508,478 -2.87(-5.01%)
Sep 12, 2022 57.09 58.52 55.94 57.29 1,809,931 +1.98(+3.58%)
Sep 09, 2022 54.58 55.79 53.75 55.31 2,105,548 +2.66(+5.05%)
Sep 08, 2022 52.51 53.19 51.41 52.65 3,129,089 +0.39(+0.75%)
Sep 07, 2022 51.10 52.67 50.18 52.26 2,343,779 -1.20(-2.24%)
Sep 06, 2022 55.60 55.84 53.02 53.45 2,374,694 -1.15(-2.10%)
Sep 02, 2022 55.15 55.90 53.92 54.60 2,926,618 +1.98(+3.76%)
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.