Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.50 +0.35 (+0.49%)
Streaming Delayed Price Updated: 9:58 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 61.47 68.26 58.21 68.08 1,284,339 +1.77(+2.67%)
Feb 27, 2020 72.46 77.11 66.22 66.31 1,047,959 -12.57(-15.94%)
Feb 26, 2020 88.10 88.94 78.88 78.88 567,574 -7.73(-8.92%)
Feb 25, 2020 101.05 101.05 85.03 86.61 817,924 -13.22(-13.25%)
Feb 24, 2020 104.31 105.14 99.28 99.84 641,439 -16.48(-14.17%)
Feb 21, 2020 117.62 118.00 113.53 116.32 268,623 -4.56(-3.77%)
Feb 20, 2020 122.47 124.89 119.95 120.88 324,680 -0.37(-0.31%)
Feb 19, 2020 118.93 122.56 116.97 121.26 246,241 +4.47(+3.83%)
Feb 18, 2020 116.60 117.53 113.34 116.78 258,943 -2.61(-2.18%)
Feb 14, 2020 122.84 122.93 117.25 119.39 194,608 -2.14(-1.76%)
Feb 13, 2020 121.53 123.68 119.39 121.53 199,314 -1.21(-0.99%)
Feb 12, 2020 122.93 124.70 119.77 122.75 322,493 +4.84(+4.11%)
Feb 11, 2020 118.56 119.30 116.51 117.90 221,248 +3.82(+3.35%)
Feb 10, 2020 115.11 115.11 112.04 114.08 165,241 -1.77(-1.53%)
Feb 07, 2020 116.41 117.34 114.08 115.85 163,995 -2.70(-2.28%)
Feb 06, 2020 123.40 123.77 117.81 118.56 242,352 -3.54(-2.90%)
Feb 05, 2020 115.48 123.40 115.30 122.09 414,131 +12.29(+11.20%)
Feb 04, 2020 113.62 115.85 109.24 109.80 305,061 +1.21(+1.12%)
Feb 03, 2020 113.25 113.25 107.57 108.59 268,038 -4.66(-4.11%)
Jan 31, 2020 120.14 120.14 111.37 113.25 708,437 -11.46(-9.19%)
Jan 30, 2020 119.21 125.17 117.25 124.70 386,637 +2.79(+2.29%)
Jan 29, 2020 128.24 129.36 121.53 121.91 257,986 -3.91(-3.11%)
Jan 28, 2020 127.22 128.24 124.52 125.82 201,940 +1.86(+1.50%)
Jan 27, 2020 128.24 128.99 123.82 123.96 362,025 -11.46(-8.46%)
Jan 24, 2020 139.04 139.04 132.51 135.41 315,804 -4.94(-3.52%)
Jan 23, 2020 138.67 141.74 134.57 140.35 186,135 -1.58(-1.12%)
Jan 22, 2020 145.56 145.56 141.00 141.93 141,317 -4.10(-2.81%)
Jan 21, 2020 152.36 152.36 145.75 146.03 164,129 -8.66(-5.60%)
Jan 17, 2020 158.88 159.30 154.04 154.69 144,410 -3.17(-2.01%)
Jan 16, 2020 159.62 161.40 157.67 157.86 171,831 +0.37(+0.24%)
Jan 15, 2020 159.35 160.00 155.77 157.48 142,315 -3.35(-2.08%)
Jan 14, 2020 159.81 161.21 156.46 160.84 132,356 +0.37(+0.23%)
Jan 13, 2020 160.28 162.05 157.30 160.46 112,872 +0.09(+0.06%)
Jan 10, 2020 162.51 163.44 159.92 160.37 110,984 -2.89(-1.77%)
Jan 09, 2020 159.62 163.82 153.94 163.26 199,450 +3.26(+2.04%)
Jan 08, 2020 168.19 168.19 159.25 160.00 332,954 -8.66(-5.14%)
Jan 07, 2020 168.01 168.66 162.33 168.66 154,221 -0.65(-0.39%)
Jan 06, 2020 167.17 172.01 165.68 169.31 197,443 +3.63(+2.19%)
Jan 03, 2020 172.66 173.41 163.26 165.68 227,831 -1.49(-0.89%)
Jan 02, 2020 165.40 167.91 164.47 167.17 137,035 +4.19(+2.57%)
Dec 31, 2019 157.67 163.35 156.37 162.98 147,631 +2.79(+1.74%)
Dec 30, 2019 164.38 164.47 159.53 160.18 162,700 -1.40(-0.86%)
Dec 27, 2019 166.05 166.05 161.47 161.58 139,836 -2.42(-1.48%)
Dec 26, 2019 165.68 167.82 163.26 164.00 137,012 -0.19(-0.11%)
Dec 24, 2019 165.31 166.14 163.16 164.19 61,333 +0.00(+0.00%)
Dec 23, 2019 158.32 164.65 158.23 164.19 160,696 +5.25(+3.30%)
Dec 20, 2019 156.16 159.96 155.60 158.94 191,793 +3.99(+2.57%)
Dec 19, 2019 155.32 156.53 154.36 154.95 130,913 -0.19(-0.12%)
Dec 18, 2019 152.54 158.20 152.35 155.14 169,554 +1.30(+0.84%)
Dec 17, 2019 155.32 157.64 151.89 153.84 163,498 +0.19(+0.12%)
Dec 16, 2019 150.50 154.95 150.50 153.65 168,916 +6.03(+4.08%)
Dec 13, 2019 152.35 155.32 147.16 147.63 237,161 -3.71(-2.45%)
Dec 12, 2019 143.55 152.35 143.04 151.34 288,492 +8.44(+5.90%)
Dec 11, 2019 143.18 145.85 142.06 142.90 126,229 -0.83(-0.58%)
Dec 10, 2019 144.66 145.22 141.78 143.73 151,752 +1.02(+0.71%)
Dec 09, 2019 140.12 144.84 139.93 142.71 128,814 -0.74(-0.52%)
Dec 06, 2019 137.61 144.57 137.33 143.45 305,812 +7.70(+5.67%)
Dec 05, 2019 139.74 139.93 134.27 135.76 194,896 -1.76(-1.28%)
Dec 04, 2019 135.48 138.82 133.81 137.52 241,377 +5.84(+4.44%)
Dec 03, 2019 134.92 135.01 130.29 131.68 274,254 -6.03(-4.38%)
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.