Energy Bull 2X Direxion (NY: ERX )

23.83 USD +0.44 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 22.40 22.48 21.33 21.73 2,723,169 -0.68(-3.03%)
Feb 27, 2019 22.53 23.10 22.10 22.41 2,707,772 +0.25(+1.13%)
Feb 26, 2019 22.31 22.77 22.14 22.16 2,344,607 -0.21(-0.94%)
Feb 25, 2019 21.97 22.60 21.97 22.37 2,283,343 +0.10(+0.45%)
Feb 22, 2019 22.54 22.78 21.94 22.27 3,042,000 +0.19(+0.86%)
Feb 21, 2019 22.97 23.13 21.85 22.08 3,955,774 -1.09(-4.70%)
Feb 20, 2019 22.76 23.51 22.75 23.17 2,176,472 +0.28(+1.22%)
Feb 19, 2019 22.36 23.14 22.25 22.89 3,172,452 +0.23(+1.01%)
Feb 15, 2019 22.23 22.73 22.16 22.66 4,076,200 +1.02(+4.71%)
Feb 14, 2019 21.22 22.11 21.09 21.64 5,014,577 +0.20(+0.93%)
Feb 13, 2019 20.89 21.92 20.83 21.44 4,983,678 +0.82(+3.98%)
Feb 12, 2019 20.71 20.99 20.37 20.62 2,666,968 +0.72(+3.62%)
Feb 11, 2019 19.22 19.99 19.16 19.90 2,874,982 +0.28(+1.43%)
Feb 08, 2019 19.76 19.87 18.60 19.62 2,875,600 -0.30(-1.51%)
Feb 07, 2019 20.90 21.14 19.32 19.92 4,498,389 -1.39(-6.52%)
Feb 06, 2019 21.53 21.67 21.27 21.31 2,995,664 -0.49(-2.25%)
Feb 05, 2019 21.63 21.93 21.46 21.80 3,648,356 +0.08(+0.37%)
Feb 04, 2019 21.19 21.74 20.65 21.72 3,485,250 +0.17(+0.79%)
Feb 01, 2019 21.30 21.92 20.96 21.55 5,491,200 +1.08(+5.28%)
Jan 31, 2019 20.23 20.78 20.04 20.47 4,535,615 +0.36(+1.79%)
Jan 30, 2019 19.72 20.30 19.36 20.11 3,377,122 +0.79(+4.09%)
Jan 29, 2019 19.47 19.69 19.26 19.32 2,792,760 +0.18(+0.94%)
Jan 28, 2019 18.93 19.15 18.50 19.14 3,762,212 -0.61(-3.09%)
Jan 25, 2019 19.44 20.09 19.40 19.75 3,593,800 +0.73(+3.84%)
Jan 24, 2019 18.59 19.52 18.36 19.02 2,936,374 +0.32(+1.71%)
Jan 23, 2019 19.57 19.59 18.24 18.70 4,265,130 -0.60(-3.11%)
Jan 22, 2019 19.97 20.12 19.16 19.30 5,975,000 -1.36(-6.58%)
Jan 18, 2019 20.15 20.71 19.83 20.66 5,070,400 +1.13(+5.79%)
Jan 17, 2019 18.57 19.75 18.42 19.53 2,988,628 +0.55(+2.90%)
Jan 16, 2019 19.00 19.44 18.79 18.98 3,966,860 -0.07(-0.37%)
Jan 15, 2019 19.15 19.58 18.78 19.05 4,408,202 +0.17(+0.90%)
Jan 14, 2019 18.43 19.08 18.36 18.88 3,568,214 -0.11(-0.58%)
Jan 11, 2019 19.06 19.20 18.49 18.99 3,665,100 -0.38(-1.96%)
Jan 10, 2019 18.60 19.42 18.44 19.37 4,575,591 +0.18(+0.94%)
Jan 09, 2019 19.07 19.37 18.48 19.19 5,529,154 +0.84(+4.58%)
Jan 08, 2019 18.65 18.78 18.04 18.35 4,089,346 +0.45(+2.51%)
Jan 07, 2019 17.57 18.28 16.84 17.90 4,982,809 +0.71(+4.13%)
Jan 04, 2019 16.35 17.29 16.11 17.19 6,847,500 +1.63(+10.48%)
Jan 03, 2019 16.20 16.37 15.03 15.56 4,131,446 -0.51(-3.17%)
Jan 02, 2019 14.35 16.36 14.20 16.07 5,569,418 +0.92(+6.07%)
Dec 31, 2018 15.32 15.49 14.64 15.15 5,078,000 +0.21(+1.41%)
Dec 28, 2018 15.56 15.69 14.66 14.94 4,903,800 -0.41(-2.67%)
Dec 27, 2018 14.18 15.36 13.55 15.35 5,857,847 +0.22(+1.45%)
Dec 26, 2018 13.50 15.15 12.43 15.13 5,958,489 +2.35(+18.39%)
Dec 24, 2018 14.09 14.22 12.75 12.78 5,672,700 -1.72(-11.86%)
Dec 21, 2018 15.21 15.71 14.20 14.50 3,991,400 -0.48(-3.20%)
Dec 20, 2018 15.73 16.48 14.69 14.98 7,108,555 -1.36(-8.32%)
Dec 19, 2018 17.28 18.22 15.92 16.34 4,408,766 -0.63(-3.71%)
Dec 18, 2018 18.20 18.35 16.67 16.97 5,768,587 -1.26(-6.91%)
Dec 17, 2018 19.13 19.63 17.85 18.23 5,496,809 -1.10(-5.69%)
Dec 14, 2018 20.25 20.62 19.04 19.33 2,955,500 -1.44(-6.93%)
Dec 13, 2018 20.48 21.16 20.15 20.77 2,064,723 +0.21(+1.02%)
Dec 12, 2018 21.27 21.75 20.53 20.56 2,714,716 +0.22(+1.08%)
Dec 11, 2018 21.29 21.37 19.70 20.34 1,918,423 +0.01(+0.05%)
Dec 10, 2018 20.94 21.17 18.90 20.33 3,539,783 -1.03(-4.82%)
Dec 07, 2018 22.98 23.92 21.22 21.36 3,409,900 -0.43(-1.97%)
Dec 06, 2018 21.48 21.81 20.29 21.79 3,956,161 -1.23(-5.34%)
Dec 04, 2018 25.06 25.44 22.86 23.02 2,730,700 -2.13(-8.47%)
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.