Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

63.53 -0.23 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 260.22 262.92 238.37 238.46 344,089 -17.71(-6.91%)
Feb 27, 2018 267.77 274.43 256.17 256.17 302,398 -10.52(-3.94%)
Feb 26, 2018 265.97 268.22 262.02 266.69 187,142 +4.50(+1.71%)
Feb 23, 2018 249.61 262.38 248.08 262.20 279,269 +16.45(+6.70%)
Feb 22, 2018 243.85 256.53 241.52 245.74 294,840 +7.10(+2.98%)
Feb 21, 2018 249.16 255.49 238.46 238.64 230,323 -12.14(-4.84%)
Feb 20, 2018 255.09 262.02 247.54 250.78 276,975 -4.14(-1.62%)
Feb 16, 2018 254.91 254.91 254.91 0 -2.25(-0.87%)
Feb 15, 2018 261.03 249.34 257.16 303,021 -2.25(-0.87%)
Feb 14, 2018 241.61 261.39 239.18 259.41 305,987 +10.97(+4.42%)
Feb 13, 2018 246.82 251.59 243.59 248.44 180,648 -3.33(-1.32%)
Feb 12, 2018 249.34 259.59 245.47 251.77 423,229 +11.87(+4.95%)
Feb 09, 2018 248.98 249.24 215.89 239.90 511,399 -0.27(-0.11%)
Feb 08, 2018 268.49 240.08 240.17 429,142 -24.46(-9.24%)
Feb 07, 2018 281.26 285.30 264.44 264.62 301,647 -14.12(-5.06%)
Feb 06, 2018 258.60 284.50 256.26 278.74 440,012 +4.94(+1.81%)
Feb 05, 2018 299.60 308.77 258.42 273.80 440,890 -37.85(-12.15%)
Feb 02, 2018 337.64 338.72 306.08 311.65 371,903 -44.60(-12.52%)
Feb 01, 2018 347.44 356.79 341.41 356.25 213,556 +10.25(+2.96%)
Jan 31, 2018 347.62 349.51 338.36 346.00 340,133 +1.17(+0.34%)
Jan 30, 2018 358.68 358.86 344.02 344.83 382,321 -22.66(-6.17%)
Jan 29, 2018 380.35 384.04 365.60 367.49 228,193 -17.35(-4.51%)
Jan 26, 2018 379.72 386.55 378.91 384.84 146,777 +6.47(+1.71%)
Jan 25, 2018 392.94 393.39 376.41 378.37 260,107 -9.80(-2.52%)
Jan 24, 2018 391.59 398.24 383.76 388.17 303,839 -3.06(-0.78%)
Jan 23, 2018 394.56 396.35 385.02 391.23 209,155 -1.62(-0.41%)
Jan 22, 2018 370.01 392.85 370.01 392.85 243,347 +23.83(+6.46%)
Jan 19, 2018 366.95 369.29 361.82 369.02 201,275 -1.44(-0.39%)
Jan 18, 2018 377.74 378.37 368.75 370.46 189,716 -9.17(-2.42%)
Jan 17, 2018 372.98 384.57 366.05 379.63 182,112 +9.17(+2.48%)
Jan 16, 2018 387.81 388.44 368.03 370.46 317,823 -14.30(-3.72%)
Jan 12, 2018 384.75 384.75 384.75 0 +10.70(+2.86%)
Jan 11, 2018 356.16 378.01 352.56 374.05 311,567 +21.49(+6.10%)
Jan 10, 2018 356.52 357.24 354.10 352.56 240,122 -1.26(-0.36%)
Jan 09, 2018 358.23 359.04 352.20 353.82 196,842 -2.79(-0.78%)
Jan 08, 2018 350.50 357.15 347.26 356.61 170,965 +5.93(+1.69%)
Jan 05, 2018 348.88 351.04 341.68 350.68 191,258 -0.27(-0.08%)
Jan 04, 2018 344.29 351.57 340.51 350.94 205,950 +6.20(+1.80%)
Jan 03, 2018 331.34 347.26 330.80 344.74 251,914 +14.66(+4.44%)
Jan 02, 2018 319.12 330.89 316.37 330.08 202,122 +16.01(+5.10%)
Dec 29, 2017 314.08 314.08 314.08 0 -2.88(-0.91%)
Dec 28, 2017 315.43 317.59 314.21 316.96 94,796 +1.08(+0.34%)
Dec 27, 2017 319.30 319.83 314.17 315.88 158,462 -3.33(-1.04%)
Dec 26, 2017 313.90 320.82 312.55 319.20 186,713 +8.00(+2.57%)
Dec 22, 2017 309.94 314.80 306.62 311.20 159,765 +1.80(+0.58%)
Dec 21, 2017 289.89 311.83 289.89 309.40 266,320 +18.34(+6.30%)
Dec 20, 2017 282.07 292.23 279.37 291.06 204,692 +12.23(+4.39%)
Dec 19, 2017 280.90 283.86 277.48 278.83 91,490 +0.67(+0.24%)
Dec 18, 2017 274.95 282.01 274.42 278.17 143,829 +6.43(+2.37%)
Dec 15, 2017 277.36 277.81 270.49 271.74 128,520 -0.80(-0.30%)
Dec 14, 2017 272.81 278.43 272.18 272.54 125,942 -3.04(-1.10%)
Dec 13, 2017 276.83 278.17 273.08 275.58 137,547 -0.89(-0.32%)
Dec 12, 2017 281.92 282.45 275.67 276.47 156,538 -2.86(-1.02%)
Dec 11, 2017 275.04 283.35 274.33 279.33 139,354 +6.25(+2.29%)
Dec 08, 2017 273.08 273.52 266.29 273.08 122,062 +6.97(+2.62%)
Dec 07, 2017 263.70 267.18 262.36 266.11 121,890 +2.50(+0.95%)
Dec 06, 2017 273.25 262.63 263.61 190,361 -10.72(-3.91%)
Dec 05, 2017 278.17 281.02 273.43 274.33 161,893 -3.84(-1.38%)
Dec 04, 2017 279.60 291.29 276.65 278.17 267,640 -0.27(-0.10%)
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.