Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

61.09 +1.94 (+3.28%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.01 13.01 13.01 3,122,287 -0.24(-1.85%)
Dec 30, 2020 12.88 13.48 12.80 13.26 3,122,287 +0.42(+3.25%)
Dec 29, 2020 13.19 13.24 12.72 12.84 4,245,091 -0.16(-1.26%)
Dec 28, 2020 13.31 13.61 12.94 13.00 4,166,013 -0.14(-1.04%)
Dec 24, 2020 13.37 13.37 12.92 13.14 2,237,529 -0.17(-1.29%)
Dec 23, 2020 13.02 13.68 12.98 13.31 4,621,252 +0.54(+4.26%)
Dec 22, 2020 13.12 13.24 12.73 12.77 4,522,428 -0.45(-3.40%)
Dec 21, 2020 12.69 13.43 12.42 13.22 6,287,202 -0.51(-3.74%)
Dec 18, 2020 14.20 14.32 13.51 13.73 5,491,643 -0.47(-3.30%)
Dec 17, 2020 14.63 14.63 14.05 14.20 2,964,429 -0.14(-1.01%)
Dec 16, 2020 14.56 14.68 14.15 14.34 4,054,999 -0.15(-1.06%)
Dec 15, 2020 14.20 14.63 13.84 14.50 5,651,266 +0.56(+4.01%)
Dec 14, 2020 15.48 15.48 13.84 13.94 7,742,684 -1.05(-6.98%)
Dec 11, 2020 15.16 15.16 14.58 14.98 7,053,828 -0.39(-2.52%)
Dec 10, 2020 14.47 15.70 14.41 15.37 9,278,759 +0.88(+6.04%)
Dec 09, 2020 14.71 15.16 14.12 14.50 9,123,948 +0.08(+0.56%)
Dec 08, 2020 13.64 14.68 13.63 14.42 5,786,578 +0.43(+3.10%)
Dec 07, 2020 14.34 14.39 13.72 13.98 6,144,972 -0.71(-4.85%)
Dec 04, 2020 13.76 14.70 13.71 14.70 8,551,166 +1.47(+11.12%)
Dec 03, 2020 13.06 13.55 12.81 13.23 5,769,511 +0.25(+1.95%)
Dec 02, 2020 12.08 13.35 12.01 12.97 8,833,579 +0.78(+6.44%)
Dec 01, 2020 12.73 12.86 12.12 12.19 4,960,183 +0.11(+0.90%)
Nov 30, 2020 13.26 13.29 12.03 12.08 7,187,570 -1.45(-10.73%)
Nov 27, 2020 13.71 13.95 13.33 13.53 4,214,117 -0.34(-2.47%)
Nov 25, 2020 14.37 14.37 13.73 13.87 6,945,640 -0.69(-4.77%)
Nov 24, 2020 14.07 14.64 13.86 14.57 11,573,673 +1.35(+10.24%)
Nov 23, 2020 11.92 13.24 11.92 13.22 8,141,417 +1.66(+14.36%)
Nov 20, 2020 11.63 11.74 11.41 11.56 4,275,971 -0.14(-1.16%)
Nov 19, 2020 11.17 11.75 10.93 11.69 5,218,176 +0.35(+3.10%)
Nov 18, 2020 12.24 12.31 11.32 11.34 6,703,680 -0.69(-5.77%)
Nov 17, 2020 11.48 12.04 11.17 12.03 6,399,343 +0.21(+1.75%)
Nov 16, 2020 11.29 11.83 11.03 11.83 9,057,081 +1.40(+13.41%)
Nov 13, 2020 9.842 10.51 9.833 10.43 7,604,300 +0.76(+7.84%)
Nov 12, 2020 10.00 10.30 9.490 9.671 5,992,901 -0.70(-6.78%)
Nov 11, 2020 10.85 10.85 10.19 10.37 5,016,615 -0.20(-1.88%)
Nov 10, 2020 10.33 10.57 9.905 10.57 9,317,704 +0.64(+6.45%)
Nov 09, 2020 9.481 10.33 9.481 9.932 16,101,778 +2.21(+28.62%)
Nov 06, 2020 8.083 8.321 7.668 7.722 4,520,280 -0.35(-4.36%)
Nov 05, 2020 8.119 8.408 8.047 8.074 3,740,091 +0.00(+0.00%)
Nov 04, 2020 8.101 8.480 7.659 8.074 4,389,178 +0.01(+0.11%)
Nov 03, 2020 8.480 8.480 7.921 8.065 4,273,907 -0.11(-1.32%)
Nov 02, 2020 7.822 8.363 7.560 8.173 5,203,172 +0.54(+7.09%)
Oct 30, 2020 7.470 7.650 7.276 7.632 6,657,545 +0.08(+1.08%)
Oct 29, 2020 6.946 7.601 6.748 7.551 4,296,660 +0.42(+5.95%)
Oct 28, 2020 7.379 7.488 7.037 7.127 5,269,912 -0.64(-8.25%)
Oct 27, 2020 8.011 8.011 7.740 7.767 2,523,901 -0.23(-2.82%)
Oct 26, 2020 8.300 8.318 7.812 7.993 3,892,594 -0.59(-6.83%)
Oct 23, 2020 8.778 8.875 8.381 8.579 3,165,493 -0.10(-1.14%)
Oct 22, 2020 8.065 8.706 7.948 8.679 4,167,654 +0.65(+8.09%)
Oct 21, 2020 8.236 8.336 8.011 8.029 4,090,058 -0.32(-3.78%)
Oct 20, 2020 8.236 8.471 8.128 8.345 2,949,042 +0.19(+2.32%)
Oct 19, 2020 8.570 8.651 8.137 8.155 3,371,824 -0.34(-4.03%)
Oct 16, 2020 8.886 8.895 8.480 8.498 2,731,855 -0.42(-4.75%)
Oct 15, 2020 8.390 8.922 8.255 8.922 3,499,513 +0.22(+2.49%)
Oct 14, 2020 8.715 9.107 8.670 8.706 3,726,638 +0.07(+0.84%)
Oct 13, 2020 8.931 9.012 8.579 8.633 2,764,722 -0.27(-3.04%)
Oct 12, 2020 8.805 8.967 8.615 8.904 2,417,103 +0.05(+0.51%)
Oct 09, 2020 9.337 9.364 8.832 8.859 4,744,194 -0.30(-3.25%)
Oct 08, 2020 8.706 9.166 8.579 9.157 5,469,368 +0.63(+7.41%)
Oct 07, 2020 8.399 8.561 8.182 8.525 3,743,785 +0.26(+3.17%)
Oct 06, 2020 8.787 8.886 8.236 8.264 4,471,991 -0.28(-3.27%)
Oct 05, 2020 8.227 8.543 8.155 8.543 3,921,713 +0.48(+5.93%)
Oct 02, 2020 7.470 8.191 7.443 8.065 4,452,108 +0.15(+1.94%)
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.