Energy Bull 2X Direxion (NY: ERX )

21.76 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 27.50 27.50 27.50 0 +1.64(+6.34%)
Mar 28, 2018 27.42 27.79 25.73 25.86 3,242,303 -1.62(-5.90%)
Mar 27, 2018 28.60 28.97 26.98 27.48 2,552,030 -0.77(-2.73%)
Mar 26, 2018 27.78 28.38 26.82 28.25 2,554,952 +1.40(+5.21%)
Mar 23, 2018 27.79 28.70 26.64 26.85 3,267,606 -0.48(-1.76%)
Mar 22, 2018 28.21 28.61 27.18 27.33 2,805,759 -1.79(-6.15%)
Mar 21, 2018 27.51 29.65 27.22 29.12 3,027,148 +2.09(+7.73%)
Mar 20, 2018 26.73 27.54 26.73 27.03 2,021,281 +0.70(+2.66%)
Mar 19, 2018 27.44 27.47 25.88 26.33 2,534,084 -1.31(-4.74%)
Mar 16, 2018 26.95 28.00 26.82 27.64 1,837,707 +0.72(+2.67%)
Mar 15, 2018 27.76 28.00 26.32 26.92 2,439,180 -0.45(-1.64%)
Mar 14, 2018 28.19 28.38 27.19 27.37 1,809,527 -0.48(-1.72%)
Mar 13, 2018 28.60 29.12 27.51 27.85 2,206,251 -0.60(-2.11%)
Mar 12, 2018 28.46 29.10 28.05 28.45 2,011,314 -0.05(-0.18%)
Mar 09, 2018 27.58 28.58 27.58 28.50 2,683,399 +1.52(+5.63%)
Mar 08, 2018 27.19 27.41 26.40 26.98 1,761,682 -0.01(-0.04%)
Mar 07, 2018 27.60 26.24 26.99 2,389,205 -0.64(-2.32%)
Mar 06, 2018 28.01 28.41 27.25 27.63 2,099,884 +0.05(+0.18%)
Mar 05, 2018 26.42 27.85 26.27 27.58 2,396,289 +0.82(+3.06%)
Mar 02, 2018 25.91 27.02 25.20 26.76 2,487,443 +0.38(+1.44%)
Mar 01, 2018 26.42 27.62 25.82 26.38 4,165,235 -0.14(-0.53%)
Feb 28, 2018 28.94 29.24 26.51 26.52 3,093,941 -1.97(-6.91%)
Feb 27, 2018 29.78 30.52 28.49 28.49 2,719,075 -1.17(-3.94%)
Feb 26, 2018 29.58 29.83 29.14 29.66 1,682,727 +0.50(+1.71%)
Feb 23, 2018 27.76 29.18 27.59 29.16 2,511,101 +1.83(+6.70%)
Feb 22, 2018 27.12 28.53 26.86 27.33 2,651,116 +0.79(+2.98%)
Feb 21, 2018 27.71 28.41 26.52 26.54 2,070,999 -1.35(-4.84%)
Feb 20, 2018 28.37 29.14 27.53 27.89 2,490,472 -0.46(-1.62%)
Feb 16, 2018 28.35 28.35 28.35 0 -0.25(-0.87%)
Feb 15, 2018 29.03 27.73 28.60 2,724,673 -0.25(-0.87%)
Feb 14, 2018 26.87 29.07 26.60 28.85 2,751,339 +1.22(+4.42%)
Feb 13, 2018 27.45 27.98 27.09 27.63 1,624,335 -0.37(-1.32%)
Feb 12, 2018 27.73 28.87 27.30 28.00 3,805,548 +1.32(+4.95%)
Feb 09, 2018 27.69 27.72 24.01 26.68 4,598,342 -0.03(-0.11%)
Feb 08, 2018 29.86 26.70 26.71 3,858,713 -2.72(-9.24%)
Feb 07, 2018 31.28 31.73 29.41 29.43 2,712,318 -1.57(-5.06%)
Feb 06, 2018 28.76 31.64 28.50 31.00 3,956,450 +0.55(+1.81%)
Feb 05, 2018 33.32 34.34 28.74 30.45 3,964,349 -4.21(-12.15%)
Feb 02, 2018 37.55 37.67 34.04 34.66 3,344,041 -4.96(-12.52%)
Feb 01, 2018 38.64 39.68 37.97 39.62 1,920,229 +1.14(+2.96%)
Jan 31, 2018 38.66 38.87 37.63 38.48 3,058,374 +0.13(+0.34%)
Jan 30, 2018 39.89 39.91 38.26 38.35 3,437,714 -2.52(-6.17%)
Jan 29, 2018 42.30 42.71 40.66 40.87 2,051,844 -1.93(-4.51%)
Jan 26, 2018 42.23 42.99 42.14 42.80 1,319,776 +0.72(+1.71%)
Jan 25, 2018 43.70 43.75 41.86 42.08 2,338,808 -1.09(-2.52%)
Jan 24, 2018 43.55 44.29 42.68 43.17 2,732,028 -0.34(-0.78%)
Jan 23, 2018 43.88 44.08 42.82 43.51 1,880,661 -0.18(-0.41%)
Jan 22, 2018 41.15 43.69 41.15 43.69 2,188,107 +2.65(+6.46%)
Jan 19, 2018 40.81 41.07 40.24 41.04 1,809,809 -0.16(-0.39%)
Jan 18, 2018 42.01 42.08 41.01 41.20 1,705,869 -1.02(-2.42%)
Jan 17, 2018 41.48 42.77 40.71 42.22 1,637,499 +1.02(+2.48%)
Jan 16, 2018 43.13 43.20 40.93 41.20 2,857,770 -1.59(-3.72%)
Jan 12, 2018 42.79 42.79 42.79 0 +1.19(+2.86%)
Jan 11, 2018 39.61 42.04 39.21 41.60 2,801,514 +2.39(+6.10%)
Jan 10, 2018 39.65 39.73 39.38 39.21 2,159,109 -0.14(-0.36%)
Jan 09, 2018 39.84 39.93 39.17 39.35 1,769,945 -0.31(-0.78%)
Jan 08, 2018 38.98 39.72 38.62 39.66 1,537,267 +0.66(+1.69%)
Jan 05, 2018 38.80 39.04 38.00 39.00 1,719,739 -0.03(-0.08%)
Jan 04, 2018 38.29 39.10 37.87 39.03 1,851,838 +0.69(+1.80%)
Jan 03, 2018 36.85 38.62 36.79 38.34 2,265,131 +1.63(+4.44%)
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.