Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.69 +1.33 (+1.92%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.10 21.24 19.43 20.69 9,769,152 -1.02(-4.71%)
Feb 25, 2021 23.06 23.07 21.42 21.72 11,955,270 -0.89(-3.95%)
Feb 24, 2021 21.42 22.83 21.01 22.61 10,322,048 +1.52(+7.23%)
Feb 23, 2021 20.86 21.21 19.33 21.09 9,179,774 +0.66(+3.22%)
Feb 22, 2021 19.33 20.98 19.28 20.43 6,882,921 +1.32(+6.92%)
Feb 19, 2021 18.53 19.23 18.48 19.11 5,189,033 +0.63(+3.41%)
Feb 18, 2021 19.14 19.25 18.35 18.48 5,176,180 -0.88(-4.53%)
Feb 17, 2021 19.14 19.59 18.63 19.35 7,002,231 +0.54(+2.86%)
Feb 16, 2021 18.71 19.21 18.53 18.81 7,420,474 +0.92(+5.15%)
Feb 12, 2021 17.06 17.92 17.06 17.89 5,321,863 +0.50(+2.89%)
Feb 11, 2021 17.84 17.84 16.63 17.39 5,293,124 -0.53(-2.95%)
Feb 10, 2021 17.40 17.96 17.17 17.92 5,721,669 +0.67(+3.86%)
Feb 09, 2021 17.35 17.47 16.81 17.25 4,665,455 -0.41(-2.32%)
Feb 08, 2021 16.74 17.81 16.73 17.66 6,867,072 +1.37(+8.40%)
Feb 05, 2021 16.51 16.62 16.20 16.30 3,995,096 +0.28(+1.77%)
Feb 04, 2021 15.94 16.01 15.33 16.01 4,320,803 +0.33(+2.09%)
Feb 03, 2021 14.60 15.75 14.48 15.68 7,018,963 +1.24(+8.59%)
Feb 02, 2021 14.83 15.12 14.43 14.44 5,422,888 +0.30(+2.13%)
Feb 01, 2021 14.34 14.41 13.67 14.14 3,651,768 +0.18(+1.31%)
Jan 29, 2021 14.51 14.88 13.82 13.96 5,934,832 -0.97(-6.48%)
Jan 28, 2021 14.95 15.28 14.55 14.93 4,931,745 +0.33(+2.25%)
Jan 27, 2021 14.48 15.40 14.07 14.60 8,794,169 -0.39(-2.62%)
Jan 26, 2021 15.90 16.41 14.97 14.99 4,651,542 -0.68(-4.37%)
Jan 25, 2021 15.65 15.75 15.08 15.68 5,715,449 -0.34(-2.11%)
Jan 22, 2021 15.46 16.07 15.19 16.01 3,718,476 -0.15(-0.90%)
Jan 21, 2021 17.14 17.32 15.85 16.16 5,362,410 -1.17(-6.74%)
Jan 20, 2021 17.53 17.57 16.99 17.33 5,095,216 +0.11(+0.64%)
Jan 19, 2021 16.99 17.43 16.83 17.22 3,719,320 +0.68(+4.14%)
Jan 15, 2021 17.30 17.30 16.20 16.53 5,674,104 -1.43(-7.97%)
Jan 14, 2021 17.24 18.35 17.12 17.97 5,839,070 +1.02(+6.03%)
Jan 13, 2021 17.35 17.35 16.68 16.94 3,788,332 -0.30(-1.75%)
Jan 12, 2021 16.48 17.39 16.23 17.25 6,402,389 +1.16(+7.20%)
Jan 11, 2021 14.92 16.20 14.74 16.09 4,265,917 +0.48(+3.10%)
Jan 08, 2021 16.02 16.02 15.36 15.60 4,962,498 -0.04(-0.23%)
Jan 07, 2021 15.47 15.94 15.14 15.64 5,112,231 +0.44(+2.88%)
Jan 06, 2021 14.86 15.46 14.50 15.20 7,534,147 +0.88(+6.11%)
Jan 05, 2021 13.42 15.04 13.41 14.33 7,403,028 +1.19(+9.03%)
Jan 04, 2021 13.41 13.63 12.84 13.14 6,701,731 +0.05(+0.35%)
Dec 31, 2020 13.09 13.09 13.09 3,102,682 -0.25(-1.85%)
Dec 30, 2020 12.96 13.57 12.88 13.34 3,102,682 +0.42(+3.25%)
Dec 29, 2020 13.28 13.32 12.80 12.92 4,218,436 -0.16(-1.25%)
Dec 28, 2020 13.39 13.70 13.02 13.08 4,139,855 -0.14(-1.04%)
Dec 24, 2020 13.45 13.45 13.00 13.22 2,223,480 -0.17(-1.29%)
Dec 23, 2020 13.10 13.77 13.06 13.39 4,592,235 +0.55(+4.26%)
Dec 22, 2020 13.20 13.32 12.81 12.85 4,494,032 -0.45(-3.40%)
Dec 21, 2020 12.77 13.52 12.50 13.30 6,247,864 -0.52(-3.74%)
Dec 18, 2020 14.29 14.41 13.60 13.82 5,457,283 -0.47(-3.30%)
Dec 17, 2020 14.72 14.72 14.13 14.29 2,945,881 -0.15(-1.01%)
Dec 16, 2020 14.65 14.77 14.23 14.43 4,029,628 -0.15(-1.06%)
Dec 15, 2020 14.29 14.72 13.93 14.59 5,615,907 +0.56(+4.01%)
Dec 14, 2020 15.58 15.58 13.93 14.03 7,694,239 -1.05(-6.98%)
Dec 11, 2020 15.25 15.25 14.67 15.08 7,009,693 -0.39(-2.52%)
Dec 10, 2020 14.56 15.80 14.50 15.47 9,220,704 +0.88(+6.04%)
Dec 09, 2020 14.81 15.25 14.21 14.59 9,066,861 +0.08(+0.56%)
Dec 08, 2020 13.73 14.77 13.72 14.51 5,750,373 +0.44(+3.10%)
Dec 07, 2020 14.43 14.48 13.81 14.07 6,106,524 -0.72(-4.85%)
Dec 04, 2020 13.84 14.79 13.80 14.79 8,497,663 +1.48(+11.12%)
Dec 03, 2020 13.15 13.64 12.89 13.31 5,733,412 +0.25(+1.95%)
Dec 02, 2020 12.16 13.44 12.08 13.05 8,778,309 +0.79(+6.44%)
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.