Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 58.77 65.27 55.66 65.10 1,343,193 +1.69(+2.67%)
Feb 27, 2020 69.28 73.73 63.31 63.40 1,095,981 -12.02(-15.94%)
Feb 26, 2020 84.24 85.04 75.43 75.43 593,583 -7.39(-8.92%)
Feb 25, 2020 96.62 96.62 81.30 82.82 855,405 -12.65(-13.25%)
Feb 24, 2020 99.74 100.54 94.93 95.46 670,833 -15.76(-14.17%)
Feb 21, 2020 112.47 112.83 108.55 111.22 280,933 -4.36(-3.78%)
Feb 20, 2020 117.10 119.42 114.70 115.59 339,558 -0.36(-0.31%)
Feb 19, 2020 113.72 117.19 111.85 115.94 257,524 +4.27(+3.83%)
Feb 18, 2020 111.49 112.38 108.37 111.67 270,809 -2.49(-2.18%)
Feb 14, 2020 117.46 117.55 112.11 114.16 203,526 -2.05(-1.76%)
Feb 13, 2020 116.21 118.26 114.16 116.21 208,448 -1.16(-0.99%)
Feb 12, 2020 117.55 119.24 114.52 117.37 337,271 +4.63(+4.11%)
Feb 11, 2020 113.36 114.07 111.40 112.74 231,386 +3.65(+3.35%)
Feb 10, 2020 110.06 110.06 107.13 109.09 172,813 -1.69(-1.53%)
Feb 07, 2020 111.31 112.20 109.09 110.78 171,510 -2.58(-2.28%)
Feb 06, 2020 117.99 118.35 112.65 113.36 253,458 -3.38(-2.90%)
Feb 05, 2020 110.42 117.99 110.24 116.74 433,108 +11.75(+11.20%)
Feb 04, 2020 108.64 110.78 104.45 104.99 319,040 +1.16(+1.12%)
Feb 03, 2020 108.28 108.28 102.85 103.83 280,320 -4.45(-4.11%)
Jan 31, 2020 114.87 114.87 106.49 108.28 740,900 -10.95(-9.19%)
Jan 30, 2020 113.98 119.68 112.11 119.24 404,354 +2.67(+2.29%)
Jan 29, 2020 122.62 123.69 116.21 116.57 269,808 -3.74(-3.11%)
Jan 28, 2020 121.64 122.62 119.06 120.31 211,194 +1.78(+1.50%)
Jan 27, 2020 122.62 123.33 118.39 118.53 378,615 -10.95(-8.46%)
Jan 24, 2020 132.95 132.95 126.70 129.48 330,276 -4.72(-3.52%)
Jan 23, 2020 132.59 135.53 128.68 134.20 194,665 -1.51(-1.12%)
Jan 22, 2020 139.19 139.19 134.82 135.71 147,793 -3.92(-2.81%)
Jan 21, 2020 145.69 145.69 139.36 139.63 171,650 -8.28(-5.60%)
Jan 17, 2020 151.92 152.32 147.29 147.91 151,028 -3.03(-2.01%)
Jan 16, 2020 152.63 154.32 150.76 150.94 179,705 +0.36(+0.24%)
Jan 15, 2020 152.36 152.99 148.94 150.58 148,837 -3.21(-2.08%)
Jan 14, 2020 152.81 154.15 149.60 153.79 138,421 +0.36(+0.23%)
Jan 13, 2020 153.25 154.95 150.41 153.43 118,045 +0.09(+0.06%)
Jan 10, 2020 155.39 156.28 152.92 153.34 116,070 -2.76(-1.77%)
Jan 09, 2020 152.63 156.64 147.20 156.10 208,590 +3.12(+2.04%)
Jan 08, 2020 160.82 160.82 152.28 152.99 348,211 -8.28(-5.14%)
Jan 07, 2020 160.65 161.27 155.22 161.27 161,288 -0.62(-0.38%)
Jan 06, 2020 159.84 164.47 158.42 161.89 206,491 +3.47(+2.19%)
Jan 03, 2020 165.10 165.81 156.10 158.42 238,271 -1.42(-0.89%)
Jan 02, 2020 158.15 160.56 157.26 159.84 143,315 +4.01(+2.57%)
Dec 31, 2019 150.76 156.19 149.51 155.84 154,396 +2.67(+1.74%)
Dec 30, 2019 157.17 157.26 152.54 153.16 170,155 -1.34(-0.86%)
Dec 27, 2019 158.78 158.78 154.40 154.50 146,244 -2.32(-1.48%)
Dec 26, 2019 158.42 160.47 156.10 156.82 143,290 -0.18(-0.11%)
Dec 24, 2019 158.06 158.86 156.01 157.00 64,143 +0.00(+0.00%)
Dec 23, 2019 151.38 157.44 151.29 157.00 168,060 +5.02(+3.30%)
Dec 20, 2019 149.31 152.95 148.78 151.97 200,582 +3.81(+2.57%)
Dec 19, 2019 148.52 149.67 147.60 148.16 136,912 -0.18(-0.12%)
Dec 18, 2019 145.86 151.27 145.68 148.34 177,324 +1.24(+0.84%)
Dec 17, 2019 148.52 150.73 145.24 147.10 170,990 +0.18(+0.12%)
Dec 16, 2019 143.91 148.16 143.91 146.92 176,657 +5.76(+4.08%)
Dec 13, 2019 145.68 148.52 140.71 141.16 248,029 -3.55(-2.45%)
Dec 12, 2019 137.26 145.68 136.77 144.70 301,712 +8.07(+5.90%)
Dec 11, 2019 136.90 139.46 135.84 136.64 132,013 -0.80(-0.58%)
Dec 10, 2019 138.32 138.85 135.57 137.43 158,706 +0.98(+0.72%)
Dec 09, 2019 133.98 138.50 133.80 136.46 134,716 -0.71(-0.52%)
Dec 06, 2019 131.58 138.23 131.32 137.17 319,826 +7.36(+5.67%)
Dec 05, 2019 133.62 133.80 128.39 129.81 203,827 -1.69(-1.28%)
Dec 04, 2019 129.54 132.73 127.95 131.49 252,437 +5.59(+4.44%)
Dec 03, 2019 129.01 129.10 124.58 125.91 286,822 -5.76(-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.