Skip to main content

Energy Bull 2X Direxion (NY: ERX )

70.57 -0.92 (-1.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 54.81 57.20 54.62 54.66 5,275,267 -1.49(-2.65%)
Mar 30, 2022 55.89 56.96 55.26 56.15 3,494,156 +1.25(+2.28%)
Mar 29, 2022 52.82 54.94 51.44 54.90 4,585,808 -0.34(-0.62%)
Mar 28, 2022 55.62 55.69 54.45 55.24 4,051,196 -2.81(-4.84%)
Mar 25, 2022 54.93 58.21 54.92 58.05 3,804,807 +2.50(+4.51%)
Mar 24, 2022 55.76 56.72 54.88 55.55 3,442,816 +0.09(+0.16%)
Mar 23, 2022 55.41 56.36 55.01 55.46 4,058,881 +1.88(+3.51%)
Mar 22, 2022 53.94 54.45 52.28 53.57 5,255,577 -0.74(-1.36%)
Mar 21, 2022 52.23 54.65 52.23 54.32 4,965,829 +4.06(+8.08%)
Mar 18, 2022 50.42 50.92 49.50 50.25 5,262,972 -0.10(-0.19%)
Mar 17, 2022 48.99 50.60 48.20 50.35 8,006,608 +3.27(+6.95%)
Mar 16, 2022 47.95 48.74 46.13 47.08 7,670,292 -0.41(-0.87%)
Mar 15, 2022 47.32 48.71 45.69 47.49 6,424,980 -3.87(-7.53%)
Mar 14, 2022 52.41 52.98 49.90 51.36 8,949,604 -3.25(-5.95%)
Mar 11, 2022 53.68 55.99 53.57 54.61 8,581,801 -0.91(-1.64%)
Mar 10, 2022 53.33 55.77 55.52 9,446,148 +3.17(+6.06%)
Mar 09, 2022 51.62 54.85 49.93 52.35 8,689,443 -3.39(-6.08%)
Mar 08, 2022 56.24 59.51 52.59 55.73 16,924,324 +1.68(+3.12%)
Mar 07, 2022 53.65 55.73 51.65 54.05 10,318,866 +1.58(+3.00%)
Mar 04, 2022 49.80 52.52 49.35 52.47 7,702,046 +2.80(+5.64%)
Mar 03, 2022 48.38 50.27 48.19 49.67 6,978,435 +0.31(+0.63%)
Mar 02, 2022 48.51 50.13 48.18 49.36 8,113,204 +2.20(+4.67%)
Mar 01, 2022 46.99 48.74 45.91 47.16 11,061,060 +0.86(+1.86%)
Feb 28, 2022 43.53 46.37 42.96 46.30 7,078,898 +2.25(+5.11%)
Feb 25, 2022 42.17 44.17 42.65 44.05 9,158,080 +2.27(+5.44%)
Feb 24, 2022 44.24 44.24 39.67 41.77 9,636,499 -0.79(-1.86%)
Feb 23, 2022 42.23 43.19 41.70 42.57 5,483,685 +0.87(+2.09%)
Feb 22, 2022 45.53 45.61 40.42 41.70 7,300,572 -1.37(-3.18%)
Feb 18, 2022 43.07 0 -0.57(-1.30%)
Feb 17, 2022 43.63 44.54 42.96 43.63 4,632,000 -0.12(-0.27%)
Feb 16, 2022 43.94 45.28 43.25 43.75 7,162,060 +0.70(+1.64%)
Feb 15, 2022 41.98 43.28 41.35 43.05 6,690,760 -0.99(-2.25%)
Feb 14, 2022 45.69 45.69 42.92 44.04 8,967,488 -2.08(-4.50%)
Feb 11, 2022 44.21 46.30 43.72 46.11 8,849,099 +2.52(+5.77%)
Feb 10, 2022 43.82 45.33 43.07 43.60 6,342,532 -0.56(-1.26%)
Feb 09, 2022 43.86 44.87 43.47 44.15 6,060,786 +0.63(+1.44%)
Feb 08, 2022 45.27 45.33 42.84 43.53 8,402,340 -1.93(-4.24%)
Feb 07, 2022 43.86 46.26 43.20 45.46 6,949,989 +1.17(+2.65%)
Feb 04, 2022 43.84 45.69 43.84 44.28 7,846,025 +1.32(+3.08%)
Feb 03, 2022 43.45 43.61 42.01 42.96 6,950,571 -0.82(-1.88%)
Feb 02, 2022 43.05 43.96 41.98 43.78 6,502,511 +0.32(+0.74%)
Feb 01, 2022 40.24 43.70 39.96 43.46 9,821,840 +2.84(+6.99%)
Jan 31, 2022 39.94 41.12 40.62 4,313,220 +0.38(+0.95%)
Jan 28, 2022 39.99 41.06 38.58 40.24 6,892,812 -0.43(-1.06%)
Jan 27, 2022 41.25 42.00 39.29 40.67 7,615,693 +0.92(+2.32%)
Jan 26, 2022 40.68 41.36 38.95 39.75 8,943,603 -0.12(-0.29%)
Jan 25, 2022 36.74 40.15 35.36 39.87 9,254,686 +2.86(+7.72%)
Jan 24, 2022 34.79 37.27 33.48 37.01 11,152,621 +0.46(+1.26%)
Jan 21, 2022 37.30 37.56 35.71 36.55 8,364,780 -1.47(-3.86%)
Jan 20, 2022 38.08 40.08 37.87 38.01 4,836,758 -0.73(-1.90%)
Jan 19, 2022 39.99 40.00 38.11 38.75 4,366,463 -0.59(-1.49%)
Jan 18, 2022 39.85 40.23 38.12 39.34 5,090,287 +0.27(+0.70%)
Jan 14, 2022 39.06 0 +1.79(+4.81%)
Jan 13, 2022 37.69 38.24 36.95 37.27 4,140,536 -0.40(-1.07%)
Jan 12, 2022 37.71 38.10 37.09 37.67 4,217,633 +0.14(+0.37%)
Jan 11, 2022 35.74 37.62 35.13 37.54 5,449,052 +2.40(+6.83%)
Jan 10, 2022 35.31 35.62 34.19 35.14 4,808,142 -0.21(-0.58%)
Jan 07, 2022 34.59 35.51 34.17 35.34 5,492,611 +0.95(+2.76%)
Jan 06, 2022 34.33 34.76 33.43 34.39 5,225,223 +1.51(+4.58%)
Jan 05, 2022 33.60 34.31 32.83 32.88 6,932,610 -0.05(-0.15%)
Jan 04, 2022 31.43 33.18 31.43 32.93 5,479,444 +2.13(+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.