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, 2020 13.96 13.98 12.66 12.71 6,829,637 -1.53(-10.73%)
Nov 27, 2020 14.43 14.68 14.03 14.24 4,004,259 -0.36(-2.47%)
Nov 25, 2020 15.12 15.12 14.45 14.60 6,599,754 -0.73(-4.77%)
Nov 24, 2020 14.81 15.41 14.58 15.33 10,997,316 +1.42(+10.24%)
Nov 23, 2020 12.54 13.94 12.54 13.91 7,735,983 +1.75(+14.36%)
Nov 20, 2020 12.24 12.35 12.01 12.16 4,063,032 -0.14(-1.16%)
Nov 19, 2020 11.75 12.36 11.51 12.30 4,958,316 +0.37(+3.10%)
Nov 18, 2020 12.88 12.96 11.92 11.93 6,369,844 -0.73(-5.77%)
Nov 17, 2020 12.08 12.67 11.75 12.67 6,080,662 +0.22(+1.75%)
Nov 16, 2020 11.89 12.45 11.61 12.45 8,606,047 +1.47(+13.41%)
Nov 13, 2020 10.36 11.06 10.35 10.98 7,225,614 +0.80(+7.84%)
Nov 12, 2020 10.53 10.84 9.988 10.18 5,694,461 -0.74(-6.78%)
Nov 11, 2020 11.42 11.42 10.72 10.92 4,766,793 -0.21(-1.88%)
Nov 10, 2020 10.87 11.13 10.42 11.13 8,853,692 +0.67(+6.45%)
Nov 09, 2020 9.978 10.87 9.978 10.45 15,299,926 +2.33(+28.62%)
Nov 06, 2020 8.507 8.757 8.070 8.127 4,295,175 -0.37(-4.36%)
Nov 05, 2020 8.545 8.849 8.469 8.497 3,553,839 +0.00(+0.00%)
Nov 04, 2020 8.526 8.924 8.061 8.497 4,170,601 +0.01(+0.11%)
Nov 03, 2020 8.924 8.924 8.336 8.488 4,061,070 -0.11(-1.32%)
Nov 02, 2020 8.231 8.801 7.956 8.602 4,944,059 +0.57(+7.09%)
Oct 30, 2020 7.861 8.051 7.657 8.032 6,326,006 +0.09(+1.08%)
Oct 29, 2020 7.310 7.999 7.102 7.947 4,082,691 +0.45(+5.95%)
Oct 28, 2020 7.766 7.880 7.405 7.500 5,007,476 -0.67(-8.25%)
Oct 27, 2020 8.431 8.431 8.146 8.174 2,398,213 -0.24(-2.82%)
Oct 26, 2020 8.735 8.754 8.222 8.412 3,698,747 -0.62(-6.83%)
Oct 23, 2020 9.238 9.340 8.820 9.029 3,007,855 -0.10(-1.14%)
Oct 22, 2020 8.488 9.162 8.364 9.133 3,960,109 +0.68(+8.09%)
Oct 21, 2020 8.668 8.773 8.431 8.450 3,886,377 -0.33(-3.78%)
Oct 20, 2020 8.668 8.915 8.554 8.782 2,802,182 +0.20(+2.32%)
Oct 19, 2020 9.019 9.105 8.564 8.583 3,203,910 -0.36(-4.03%)
Oct 16, 2020 9.352 9.361 8.924 8.943 2,595,811 -0.45(-4.75%)
Oct 15, 2020 8.830 9.390 8.687 9.390 3,325,241 +0.23(+2.49%)
Oct 14, 2020 9.171 9.584 9.124 9.162 3,541,055 +0.08(+0.84%)
Oct 13, 2020 9.399 9.485 9.029 9.086 2,627,042 -0.28(-3.04%)
Oct 12, 2020 9.266 9.437 9.067 9.371 2,296,734 +0.05(+0.51%)
Oct 09, 2020 9.826 9.855 9.295 9.323 4,507,938 -0.31(-3.25%)
Oct 08, 2020 9.162 9.646 9.029 9.637 5,196,999 +0.66(+7.41%)
Oct 07, 2020 8.839 9.010 8.611 8.972 3,557,348 +0.28(+3.17%)
Oct 06, 2020 9.247 9.352 8.668 8.697 4,249,291 -0.29(-3.27%)
Oct 05, 2020 8.659 8.991 8.583 8.991 3,726,416 +0.50(+5.93%)
Oct 02, 2020 7.861 8.621 7.833 8.488 4,230,398 +0.16(+1.94%)
Oct 01, 2020 8.668 8.744 8.212 8.326 5,101,670 -0.56(-6.30%)
Sep 30, 2020 9.038 9.238 8.782 8.887 3,354,182 -0.05(-0.53%)
Sep 29, 2020 9.352 9.428 8.735 8.934 3,208,783 -0.49(-5.24%)
Sep 28, 2020 9.323 9.637 9.314 9.428 3,650,534 +0.41(+4.53%)
Sep 25, 2020 8.839 9.143 8.725 9.019 3,254,217 +0.00(+0.00%)
Sep 24, 2020 9.010 9.352 8.630 9.019 5,722,173 -0.02(-0.21%)
Sep 23, 2020 10.03 10.08 9.019 9.038 3,788,752 -0.89(-8.99%)
Sep 22, 2020 10.18 10.48 9.893 9.931 2,541,012 -0.22(-2.14%)
Sep 21, 2020 10.35 10.38 9.790 10.15 4,007,981 -0.71(-6.50%)
Sep 18, 2020 11.11 11.13 10.65 10.85 3,543,827 -0.28(-2.53%)
Sep 17, 2020 10.74 11.14 10.52 11.14 3,893,894 +0.05(+0.42%)
Sep 16, 2020 10.46 11.37 10.27 11.09 7,821,039 +0.83(+8.07%)
Sep 15, 2020 10.58 10.74 10.20 10.26 2,774,802 -0.14(-1.36%)
Sep 14, 2020 10.31 10.60 10.17 10.40 2,838,090 +0.16(+1.56%)
Sep 11, 2020 10.27 10.39 10.09 10.24 4,803,290 +0.06(+0.55%)
Sep 10, 2020 11.10 11.13 10.19 10.19 5,639,433 -0.82(-7.44%)
Sep 09, 2020 11.17 11.25 10.96 11.00 5,451,585 +0.11(+1.04%)
Sep 08, 2020 11.29 11.41 10.63 10.89 7,364,330 -0.87(-7.43%)
Sep 04, 2020 12.06 12.24 11.46 11.77 4,766,075 -0.07(-0.56%)
Sep 03, 2020 11.90 12.46 11.68 11.83 6,003,919 -0.18(-1.49%)
Sep 02, 2020 12.12 12.26 11.85 12.01 5,173,511 -0.11(-0.93%)
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.