Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 69.67 69.89 66.68 68.82 1,616,452 +0.78(+1.15%)
Nov 29, 2022 67.58 68.94 67.14 68.03 1,870,132 +1.83(+2.76%)
Nov 28, 2022 66.46 68.31 65.72 66.21 2,109,874 -3.80(-5.42%)
Nov 25, 2022 70.81 71.61 69.79 70.00 811,131 -0.54(-0.76%)
Nov 23, 2022 69.76 71.47 68.99 70.54 1,427,031 -1.62(-2.24%)
Nov 22, 2022 69.71 72.50 68.98 72.15 2,212,578 +4.31(+6.36%)
Nov 21, 2022 66.78 68.27 63.21 67.84 2,951,535 -1.96(-2.81%)
Nov 18, 2022 68.24 70.18 66.57 69.80 1,246,478 -1.16(-1.63%)
Nov 17, 2022 68.64 71.03 67.79 70.96 1,536,393 +0.22(+0.31%)
Nov 16, 2022 72.44 73.24 69.94 70.74 1,226,050 -3.02(-4.10%)
Nov 15, 2022 72.82 74.02 71.75 73.76 1,551,520 +1.73(+2.40%)
Nov 14, 2022 72.04 74.66 71.87 72.03 1,524,114 -0.44(-0.61%)
Nov 11, 2022 70.41 72.95 70.41 72.47 1,680,688 +4.24(+6.21%)
Nov 10, 2022 68.11 68.43 65.39 68.23 1,060,513 +2.79(+4.27%)
Nov 09, 2022 70.96 70.96 65.09 65.44 1,778,297 -7.05(-9.72%)
Nov 08, 2022 71.98 73.08 70.70 72.49 1,364,379 +0.14(+0.20%)
Nov 07, 2022 70.45 72.79 70.00 72.34 1,347,604 +2.44(+3.49%)
Nov 04, 2022 71.69 72.37 68.03 69.91 1,853,873 +1.61(+2.35%)
Nov 03, 2022 64.96 69.06 64.70 68.30 1,469,929 +2.38(+3.61%)
Nov 02, 2022 68.55 65.58 65.92 1,858,094 -3.31(-4.78%)
Nov 01, 2022 70.14 70.27 68.41 69.23 1,517,634 +1.29(+1.90%)
Oct 31, 2022 65.46 69.69 65.38 67.94 1,921,718 +1.12(+1.67%)
Oct 28, 2022 67.89 68.89 64.47 66.82 1,920,357 +0.50(+0.75%)
Oct 27, 2022 67.61 68.57 65.95 66.32 2,162,477 +0.47(+0.71%)
Oct 26, 2022 64.88 66.93 64.57 65.85 1,625,137 +1.73(+2.70%)
Oct 25, 2022 63.42 64.73 62.80 64.12 1,042,069 +0.06(+0.09%)
Oct 24, 2022 63.52 64.92 62.67 64.06 1,440,574 +0.60(+0.95%)
Oct 21, 2022 60.56 63.67 60.35 63.46 1,842,424 +3.44(+5.74%)
Oct 20, 2022 60.89 61.90 59.28 60.02 2,593,753 +0.18(+0.30%)
Oct 19, 2022 56.66 60.34 56.66 59.84 2,884,125 +3.28(+5.80%)
Oct 18, 2022 56.77 57.61 54.44 56.56 1,600,473 +0.98(+1.77%)
Oct 17, 2022 56.18 57.40 55.30 55.57 1,352,767 +1.30(+2.40%)
Oct 14, 2022 57.47 59.01 54.05 54.27 2,096,496 -4.32(-7.38%)
Oct 13, 2022 52.84 59.06 52.63 58.59 3,814,254 +4.36(+8.04%)
Oct 12, 2022 52.70 54.96 51.98 54.23 1,308,172 +0.83(+1.56%)
Oct 11, 2022 52.33 55.22 51.74 53.40 1,807,306 -0.80(-1.48%)
Oct 10, 2022 56.81 57.98 53.91 54.21 2,006,198 -2.47(-4.35%)
Oct 07, 2022 57.83 58.99 55.75 56.67 3,052,906 -0.86(-1.50%)
Oct 06, 2022 54.75 57.82 54.53 57.53 2,747,189 +1.92(+3.46%)
Oct 05, 2022 53.30 56.38 52.36 55.61 3,673,855 +2.28(+4.27%)
Oct 04, 2022 51.09 53.41 50.31 53.34 3,091,662 +4.28(+8.73%)
Oct 03, 2022 47.54 49.60 47.15 49.05 3,670,750 +4.91(+11.11%)
Sep 30, 2022 44.18 45.37 43.29 44.15 1,517,838 -0.68(-1.51%)
Sep 29, 2022 44.29 45.06 42.65 44.83 2,166,015 -0.16(-0.36%)
Sep 28, 2022 41.92 45.34 41.55 44.99 2,673,424 +3.74(+9.06%)
Sep 27, 2022 41.68 42.75 40.79 41.25 3,248,248 +0.89(+2.20%)
Sep 26, 2022 42.29 42.92 40.22 40.36 1,288,784 -2.13(-5.02%)
Sep 23, 2022 45.50 45.54 41.74 42.49 2,121,036 -6.74(-13.69%)
Sep 22, 2022 51.13 51.68 49.14 49.23 1,639,760 -0.40(-0.81%)
Sep 21, 2022 52.81 53.12 49.57 49.64 1,725,593 -1.47(-2.88%)
Sep 20, 2022 51.09 51.67 49.87 51.11 1,669,290 -0.66(-1.28%)
Sep 19, 2022 48.90 51.86 48.68 51.77 1,263,250 +0.05(+0.09%)
Sep 16, 2022 53.88 53.88 50.22 51.72 2,651,901 -2.32(-4.28%)
Sep 15, 2022 55.05 55.46 53.54 54.04 1,973,887 -2.94(-5.16%)
Sep 14, 2022 54.96 57.82 54.96 56.98 2,242,874 +2.98(+5.52%)
Sep 13, 2022 55.53 56.99 53.49 54.00 2,527,861 -2.85(-5.01%)
Sep 12, 2022 56.65 58.07 55.51 56.85 1,823,916 +1.96(+3.58%)
Sep 09, 2022 54.16 55.36 53.34 54.88 2,121,818 +2.64(+5.05%)
Sep 08, 2022 52.10 52.79 51.01 52.25 3,153,267 +0.39(+0.75%)
Sep 07, 2022 50.71 52.26 49.80 51.86 2,361,889 -1.19(-2.24%)
Sep 06, 2022 55.18 55.42 52.62 53.04 2,393,044 -1.14(-2.10%)
Sep 02, 2022 54.73 55.47 53.51 54.18 2,949,231 +1.96(+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.