Skip to main content

Energy Bull 2X Direxion (NY: ERX )

50.92 +0.70 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 55.62 58.05 55.43 55.47 5,198,109 -1.51(-2.65%)
Mar 30, 2022 56.72 57.81 56.08 56.98 3,443,050 +1.27(+2.28%)
Mar 29, 2022 53.60 55.76 52.20 55.71 4,518,735 -0.35(-0.62%)
Mar 28, 2022 56.45 56.52 55.26 56.06 3,991,942 -2.85(-4.84%)
Mar 25, 2022 55.75 59.07 55.74 58.91 3,749,157 +2.54(+4.51%)
Mar 24, 2022 56.59 57.56 55.69 56.37 3,392,461 +0.09(+0.16%)
Mar 23, 2022 56.23 57.20 55.83 56.28 3,999,564 +1.91(+3.51%)
Mar 22, 2022 54.74 55.26 53.06 54.37 5,178,707 -1.11(-2.00%)
Mar 21, 2022 53.35 55.82 53.35 55.48 4,861,591 +4.15(+8.08%)
Mar 18, 2022 51.50 52.01 50.56 51.33 5,152,497 -0.10(-0.19%)
Mar 17, 2022 50.04 51.69 49.23 51.43 7,838,541 +3.34(+6.95%)
Mar 16, 2022 48.98 49.79 47.12 48.09 7,509,284 -0.42(-0.87%)
Mar 15, 2022 48.33 49.75 46.67 48.51 6,290,113 -3.95(-7.53%)
Mar 14, 2022 53.53 54.12 50.97 52.46 8,761,742 -3.32(-5.95%)
Mar 11, 2022 54.83 57.19 54.72 55.78 8,401,660 -0.93(-1.64%)
Mar 10, 2022 54.47 56.97 56.71 9,247,863 +3.24(+6.06%)
Mar 09, 2022 52.73 56.03 51.00 53.47 8,507,042 -3.46(-6.08%)
Mar 08, 2022 57.45 60.79 53.72 56.93 16,569,065 +1.72(+3.12%)
Mar 07, 2022 54.80 56.65 53.67 55.21 10,102,262 +1.61(+3.00%)
Mar 04, 2022 50.87 53.65 50.41 53.60 7,540,372 +2.86(+5.64%)
Mar 03, 2022 49.42 51.35 49.22 50.74 6,831,950 +0.32(+0.63%)
Mar 02, 2022 49.55 51.20 49.21 50.42 7,942,899 +2.25(+4.67%)
Mar 01, 2022 48.00 49.78 46.89 48.17 10,828,876 +0.88(+1.86%)
Feb 28, 2022 44.46 47.36 43.88 47.29 6,930,304 +2.30(+5.11%)
Feb 25, 2022 43.07 45.12 43.56 44.99 8,965,842 +2.32(+5.44%)
Feb 24, 2022 45.19 45.19 40.52 42.67 9,434,218 -0.81(-1.86%)
Feb 23, 2022 43.14 44.12 42.59 43.48 5,368,577 +0.89(+2.09%)
Feb 22, 2022 46.51 46.59 41.29 42.59 7,147,325 -1.40(-3.18%)
Feb 18, 2022 43.99 0 -0.58(-1.30%)
Feb 17, 2022 44.57 45.49 43.88 44.57 4,534,770 -0.12(-0.27%)
Feb 16, 2022 44.88 46.25 44.18 44.69 7,011,721 +0.72(+1.64%)
Feb 15, 2022 42.88 44.21 42.24 43.97 6,550,314 -1.01(-2.25%)
Feb 14, 2022 46.67 46.67 43.84 44.98 8,779,251 -2.12(-4.50%)
Feb 11, 2022 45.16 47.29 44.66 47.10 8,663,347 +2.57(+5.77%)
Feb 10, 2022 44.76 46.30 43.99 44.53 6,209,396 -0.57(-1.26%)
Feb 09, 2022 44.80 45.83 44.40 45.10 5,933,564 +0.64(+1.44%)
Feb 08, 2022 46.24 46.30 43.76 44.46 8,225,965 -1.97(-4.24%)
Feb 07, 2022 44.80 47.25 44.13 46.43 6,804,101 +1.20(+2.65%)
Feb 04, 2022 44.78 46.66 44.78 45.23 7,681,329 +1.35(+3.08%)
Feb 03, 2022 44.38 44.54 42.91 43.88 6,804,671 -0.84(-1.88%)
Feb 02, 2022 43.97 44.90 42.88 44.72 6,366,016 +0.33(+0.74%)
Feb 01, 2022 41.10 44.63 40.82 44.39 9,615,669 +2.90(+6.99%)
Jan 31, 2022 40.80 42.00 41.49 4,222,681 +0.39(+0.95%)
Jan 28, 2022 40.85 41.94 39.41 41.10 6,748,125 -0.44(-1.06%)
Jan 27, 2022 42.13 42.90 40.13 41.54 7,455,832 +0.94(+2.32%)
Jan 26, 2022 41.55 42.25 39.78 40.60 8,755,867 -0.12(-0.29%)
Jan 25, 2022 37.53 41.01 36.12 40.72 9,060,420 +2.92(+7.72%)
Jan 24, 2022 35.54 38.07 34.20 37.80 10,918,515 +0.47(+1.26%)
Jan 21, 2022 38.10 38.37 36.48 37.33 8,189,194 -1.50(-3.86%)
Jan 20, 2022 38.90 40.94 38.68 38.83 4,735,229 -0.75(-1.89%)
Jan 19, 2022 40.85 40.86 38.93 39.58 4,274,806 -0.60(-1.49%)
Jan 18, 2022 40.70 41.09 38.94 40.18 4,983,437 +0.28(+0.70%)
Jan 14, 2022 39.90 0 +1.83(+4.81%)
Jan 13, 2022 38.50 39.06 37.74 38.07 4,053,622 -0.41(-1.07%)
Jan 12, 2022 38.52 38.91 37.89 38.48 4,129,101 +0.14(+0.37%)
Jan 11, 2022 36.51 38.43 35.88 38.34 5,334,671 +2.45(+6.83%)
Jan 10, 2022 36.07 36.38 34.92 35.89 4,707,414 -0.21(-0.58%)
Jan 07, 2022 35.33 36.27 34.90 36.10 5,377,315 +0.97(+2.76%)
Jan 06, 2022 35.07 35.51 34.15 35.13 5,115,540 +1.54(+4.58%)
Jan 05, 2022 34.32 35.05 33.53 33.59 6,787,087 -0.05(-0.15%)
Jan 04, 2022 32.10 33.89 32.10 33.64 5,364,425 +2.18(+6.93%)
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.