Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.31 22.95 21.72 21.75 4,418,796 -1.27(-5.54%)
Apr 29, 2021 23.17 23.55 22.44 23.02 6,010,129 +0.55(+2.45%)
Apr 28, 2021 21.34 22.65 21.34 22.47 5,165,891 +1.44(+6.85%)
Apr 27, 2021 20.73 21.18 20.50 21.03 3,476,320 +0.50(+2.46%)
Apr 26, 2021 20.14 20.84 20.13 20.53 3,477,723 +0.28(+1.36%)
Apr 23, 2021 19.90 20.44 19.70 20.25 2,896,731 +0.37(+1.85%)
Apr 22, 2021 20.59 20.60 19.78 19.89 3,798,547 -0.58(-2.82%)
Apr 21, 2021 19.36 20.52 19.20 20.46 3,153,962 +0.57(+2.86%)
Apr 20, 2021 20.93 20.93 19.46 19.89 4,347,859 -1.11(-5.28%)
Apr 19, 2021 21.11 21.43 20.58 21.00 3,184,536 -0.02(-0.09%)
Apr 16, 2021 21.72 21.79 20.87 21.02 2,657,862 -0.37(-1.72%)
Apr 15, 2021 21.78 21.88 21.21 21.39 3,075,793 -0.38(-1.73%)
Apr 14, 2021 20.93 22.29 20.90 21.77 5,054,227 +1.20(+5.84%)
Apr 13, 2021 20.50 20.81 20.18 20.56 2,667,322 +0.04(+0.18%)
Apr 12, 2021 21.26 21.56 20.41 20.53 2,769,629 -0.39(-1.84%)
Apr 09, 2021 21.15 21.52 20.70 20.91 2,891,171 -0.27(-1.26%)
Apr 08, 2021 21.41 21.41 20.67 21.18 4,379,253 -0.59(-2.70%)
Apr 07, 2021 21.59 21.95 21.44 21.77 3,077,152 +0.22(+1.02%)
Apr 06, 2021 21.91 22.48 21.51 21.55 4,042,781 -0.11(-0.51%)
Apr 05, 2021 22.73 22.73 21.45 21.66 4,855,811 -1.13(-4.95%)
Apr 01, 2021 21.94 22.80 21.65 22.78 4,909,180 +1.11(+5.12%)
Mar 31, 2021 21.97 22.10 21.54 21.67 3,295,352 -0.39(-1.75%)
Mar 30, 2021 21.94 22.46 21.66 22.06 3,708,074 -0.35(-1.56%)
Mar 29, 2021 22.50 22.77 21.82 22.41 4,071,629 -0.56(-2.44%)
Mar 26, 2021 22.64 23.00 22.12 22.97 5,381,793 +1.13(+5.17%)
Mar 25, 2021 20.99 21.97 20.28 21.84 6,329,115 +0.12(+0.55%)
Mar 24, 2021 21.33 22.26 21.29 21.72 6,101,574 +1.07(+5.20%)
Mar 23, 2021 20.32 21.59 20.15 20.65 6,704,596 -0.61(-2.88%)
Mar 22, 2021 21.62 21.75 21.20 21.26 3,871,464 -0.44(-2.02%)
Mar 19, 2021 21.72 22.41 21.11 21.70 5,018,831 -0.01(-0.04%)
Mar 18, 2021 23.42 23.61 21.51 21.71 6,617,943 -2.22(-9.27%)
Mar 17, 2021 23.26 24.06 22.94 23.92 5,022,723 +0.45(+1.90%)
Mar 16, 2021 24.06 24.12 23.19 23.48 6,047,541 -1.39(-5.58%)
Mar 15, 2021 25.37 25.52 24.29 24.86 4,878,517 -0.64(-2.50%)
Mar 12, 2021 25.49 25.93 25.10 25.50 4,770,925 +0.11(+0.43%)
Mar 11, 2021 25.50 26.23 25.27 25.39 5,205,723 +0.05(+0.22%)
Mar 10, 2021 24.16 25.52 23.99 25.34 7,888,762 +1.28(+5.31%)
Mar 09, 2021 24.78 25.47 23.80 24.06 6,393,213 -0.96(-3.83%)
Mar 08, 2021 25.45 25.69 24.31 25.02 9,189,202 +0.04(+0.15%)
Mar 05, 2021 24.63 25.05 23.32 24.98 13,016,147 +1.77(+7.63%)
Mar 04, 2021 22.61 24.01 22.14 23.21 12,482,331 +1.08(+4.86%)
Mar 03, 2021 21.81 23.13 21.81 22.14 8,963,364 +0.61(+2.84%)
Mar 02, 2021 21.85 22.26 21.49 21.52 5,496,486 -0.25(-1.13%)
Mar 01, 2021 21.85 22.34 21.46 21.77 6,164,564 +1.08(+5.20%)
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%)
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.