Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 56.71 59.48 56.24 58.87 881,706 +1.75(+3.06%)
Apr 27, 2023 56.64 57.38 55.60 57.12 711,833 +0.52(+0.92%)
Apr 26, 2023 57.84 58.53 56.10 56.60 722,353 -1.65(-2.83%)
Apr 25, 2023 59.32 59.58 57.63 58.25 738,771 -2.32(-3.84%)
Apr 24, 2023 58.62 61.12 58.52 60.57 628,209 +1.83(+3.12%)
Apr 21, 2023 60.02 60.02 58.28 58.74 498,921 -0.75(-1.26%)
Apr 20, 2023 59.00 59.53 58.08 59.49 730,924 -1.10(-1.81%)
Apr 19, 2023 60.01 60.65 59.26 60.59 597,161 -0.37(-0.60%)
Apr 18, 2023 60.26 61.32 59.66 60.96 739,021 +0.44(+0.73%)
Apr 17, 2023 61.73 62.12 60.15 60.52 556,355 -1.55(-2.50%)
Apr 14, 2023 62.02 62.75 61.32 62.07 680,958 +0.21(+0.34%)
Apr 13, 2023 60.99 62.14 60.56 61.86 481,511 +0.75(+1.23%)
Apr 12, 2023 61.74 62.10 60.75 61.10 988,463 +0.03(+0.05%)
Apr 11, 2023 60.54 61.78 59.87 61.07 858,851 +1.17(+1.95%)
Apr 10, 2023 59.42 61.23 59.42 59.91 555,005 +0.95(+1.62%)
Apr 06, 2023 60.56 60.65 58.71 58.95 893,825 -1.79(-2.95%)
Apr 05, 2023 59.44 60.80 58.39 60.75 809,836 +1.61(+2.72%)
Apr 04, 2023 61.68 61.68 58.02 59.14 1,348,140 -2.23(-3.63%)
Apr 03, 2023 61.15 62.06 60.37 61.36 1,958,687 +5.18(+9.22%)
Mar 31, 2023 55.65 56.40 55.34 56.18 961,710 +0.78(+1.41%)
Mar 30, 2023 55.91 56.08 54.85 55.40 907,827 +0.39(+0.70%)
Mar 29, 2023 54.70 55.12 53.91 55.02 778,360 +1.51(+2.83%)
Mar 28, 2023 51.49 53.99 51.36 53.50 1,380,787 +1.55(+2.99%)
Mar 27, 2023 51.03 52.51 50.07 51.95 849,347 +2.15(+4.32%)
Mar 24, 2023 47.74 50.19 47.18 49.80 1,058,987 +0.31(+0.62%)
Mar 23, 2023 51.32 52.31 48.51 49.49 1,140,765 -1.37(-2.69%)
Mar 22, 2023 53.32 53.69 50.82 50.86 862,502 -2.35(-4.42%)
Mar 21, 2023 51.72 53.47 51.48 53.21 1,081,445 +3.43(+6.90%)
Mar 20, 2023 47.75 50.31 47.75 49.78 1,017,533 +2.09(+4.39%)
Mar 17, 2023 48.86 49.57 47.02 47.69 1,813,132 -1.63(-3.31%)
Mar 16, 2023 46.30 49.61 45.82 49.32 2,593,461 +0.96(+1.98%)
Mar 15, 2023 50.38 50.95 46.88 48.37 2,793,452 -5.73(-10.60%)
Mar 14, 2023 53.23 56.55 52.27 54.10 2,094,826 +0.96(+1.80%)
Mar 13, 2023 52.53 55.04 50.67 53.14 2,793,890 -2.19(-3.95%)
Mar 10, 2023 56.52 58.42 54.74 55.33 1,427,971 -1.58(-2.77%)
Mar 09, 2023 59.57 60.82 56.82 56.91 934,581 -1.60(-2.74%)
Mar 08, 2023 59.21 60.74 57.39 58.51 1,077,418 -1.27(-2.13%)
Mar 07, 2023 61.10 61.45 59.45 59.78 1,035,362 -2.21(-3.56%)
Mar 06, 2023 61.05 62.13 60.70 61.99 1,230,564 +0.06(+0.09%)
Mar 03, 2023 58.82 62.47 58.74 61.93 2,043,030 +1.63(+2.71%)
Mar 02, 2023 59.07 60.70 58.65 60.30 939,199 +1.02(+1.72%)
Mar 01, 2023 57.13 59.81 56.72 59.28 1,492,809 +2.31(+4.06%)
Feb 28, 2023 59.76 59.76 56.94 56.96 1,017,700 -1.75(-2.98%)
Feb 27, 2023 58.42 59.18 57.76 58.71 489,679 +0.31(+0.52%)
Feb 24, 2023 57.40 58.52 56.15 58.41 984,829 +0.07(+0.11%)
Feb 23, 2023 58.49 59.19 57.09 58.34 1,162,202 +1.41(+2.48%)
Feb 22, 2023 57.43 58.37 55.86 56.93 828,088 -0.81(-1.41%)
Feb 21, 2023 57.77 58.91 57.41 57.74 680,519 -0.47(-0.80%)
Feb 17, 2023 60.85 60.85 57.68 58.21 943,999 -4.49(-7.16%)
Feb 16, 2023 63.33 64.37 62.59 62.70 540,396 -1.29(-2.02%)
Feb 15, 2023 64.72 64.72 62.34 63.99 616,851 -2.26(-3.42%)
Feb 14, 2023 65.16 67.19 64.82 66.25 535,626 -0.02(-0.03%)
Feb 13, 2023 65.97 66.70 64.50 66.27 590,658 -0.34(-0.52%)
Feb 10, 2023 63.72 66.81 63.69 66.61 1,026,217 +4.85(+7.86%)
Feb 09, 2023 62.99 63.23 61.67 61.76 786,786 -1.10(-1.75%)
Feb 08, 2023 63.85 64.54 62.13 62.86 642,549 -1.11(-1.73%)
Feb 07, 2023 60.85 64.17 60.20 63.97 1,240,941 +3.74(+6.22%)
Feb 06, 2023 60.81 61.62 58.61 60.22 588,047 -0.47(-0.77%)
Feb 03, 2023 61.40 63.37 60.54 60.69 824,610 -0.22(-0.36%)
Feb 02, 2023 63.53 63.55 59.61 60.91 1,149,297 -3.07(-4.79%)
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.