Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 53.13 53.54 49.69 50.13 11,762,100 -2.65(-5.02%)
Apr 28, 2022 50.31 53.59 48.45 52.78 13,785,208 +3.08(+6.20%)
Apr 27, 2022 48.90 50.69 47.20 49.70 18,106,838 +1.41(+2.93%)
Apr 26, 2022 48.82 50.97 48.09 48.29 7,296,113 +0.03(+0.06%)
Apr 25, 2022 48.31 48.74 44.58 48.26 8,550,635 -3.40(-6.58%)
Apr 22, 2022 53.84 55.38 51.58 51.66 9,864,280 -2.57(-4.74%)
Apr 21, 2022 58.62 59.16 53.87 54.23 7,701,087 -3.70(-6.39%)
Apr 20, 2022 57.85 58.58 56.72 57.94 4,883,769 +0.41(+0.72%)
Apr 19, 2022 57.40 59.00 56.86 57.52 5,217,661 -1.07(-1.83%)
Apr 18, 2022 57.72 59.16 57.05 58.60 5,181,800 +1.79(+3.15%)
Apr 14, 2022 55.95 57.70 55.82 56.81 6,234,925 +0.34(+0.60%)
Apr 13, 2022 56.16 56.77 54.33 56.47 5,891,278 +1.61(+2.94%)
Apr 12, 2022 54.99 56.79 54.61 54.85 7,509,459 +1.75(+3.30%)
Apr 11, 2022 55.17 55.28 52.80 53.10 6,122,673 -3.38(-5.99%)
Apr 08, 2022 53.83 56.75 53.83 56.48 7,067,698 +2.95(+5.51%)
Apr 07, 2022 52.67 53.87 50.73 53.54 6,502,783 +1.39(+2.67%)
Apr 06, 2022 52.69 53.61 51.58 52.14 7,095,846 +0.52(+1.00%)
Apr 05, 2022 53.33 55.06 51.43 51.62 5,805,462 -1.59(-2.99%)
Apr 04, 2022 53.98 54.14 52.08 53.22 4,339,452 +0.08(+0.14%)
Apr 01, 2022 52.08 54.06 52.07 53.14 3,682,231 +0.88(+1.68%)
Mar 31, 2022 52.41 54.69 52.23 52.26 5,517,001 -1.42(-2.65%)
Mar 30, 2022 53.44 54.47 52.84 53.69 3,654,273 +1.20(+2.28%)
Mar 29, 2022 50.50 52.54 49.18 52.49 4,795,949 -0.33(-0.62%)
Mar 28, 2022 53.19 53.25 52.07 52.82 4,236,839 -2.69(-4.84%)
Mar 25, 2022 52.53 55.66 52.52 55.50 3,979,159 +2.39(+4.51%)
Mar 24, 2022 53.32 54.23 52.47 53.11 3,600,581 +0.08(+0.16%)
Mar 23, 2022 52.98 53.89 52.60 53.03 4,244,876 +1.80(+3.51%)
Mar 22, 2022 51.58 52.07 49.99 51.23 5,496,409 -0.71(-1.36%)
Mar 21, 2022 49.94 52.25 49.94 51.94 5,193,384 +3.88(+8.09%)
Mar 18, 2022 48.21 48.69 47.33 48.05 5,504,144 -0.09(-0.19%)
Mar 17, 2022 46.84 48.39 46.08 48.14 8,373,505 +3.13(+6.95%)
Mar 16, 2022 45.85 46.61 44.11 45.02 8,021,777 -0.39(-0.87%)
Mar 15, 2022 45.24 46.57 43.69 45.41 6,719,400 -3.70(-7.53%)
Mar 14, 2022 50.11 50.66 47.71 49.11 9,359,713 -3.11(-5.95%)
Mar 11, 2022 51.33 53.54 51.22 52.22 8,975,056 -0.87(-1.64%)
Mar 10, 2022 50.99 53.33 53.09 9,879,010 +3.03(+6.06%)
Mar 09, 2022 49.36 52.45 47.75 50.05 9,087,630 -3.24(-6.08%)
Mar 08, 2022 53.78 56.91 50.29 53.29 17,699,870 +1.61(+3.12%)
Mar 07, 2022 51.30 53.28 49.39 51.68 10,791,720 +1.51(+3.00%)
Mar 04, 2022 47.62 50.22 47.19 50.18 8,054,986 +2.68(+5.64%)
Mar 03, 2022 46.26 48.07 46.08 47.50 7,298,216 +0.30(+0.63%)
Mar 02, 2022 46.38 47.93 46.07 47.20 8,484,985 +2.11(+4.67%)
Mar 01, 2022 44.93 46.60 43.89 45.09 11,567,924 +0.82(+1.86%)
Feb 28, 2022 41.62 44.33 41.08 44.27 7,403,283 +2.15(+5.11%)
Feb 25, 2022 40.32 42.24 40.78 42.12 9,577,742 +2.17(+5.44%)
Feb 24, 2022 42.30 42.30 37.93 39.94 10,078,084 -0.76(-1.86%)
Feb 23, 2022 40.38 41.30 39.87 40.70 5,734,971 +0.83(+2.09%)
Feb 22, 2022 43.54 43.61 38.65 39.87 7,635,115 -1.31(-3.18%)
Feb 18, 2022 41.18 0 -0.54(-1.30%)
Feb 17, 2022 41.72 42.59 41.08 41.72 4,844,258 -0.11(-0.27%)
Feb 16, 2022 42.01 43.30 41.36 41.83 7,490,256 +0.67(+1.64%)
Feb 15, 2022 40.14 41.39 39.54 41.16 6,997,359 -0.95(-2.25%)
Feb 14, 2022 43.69 43.69 41.04 42.11 9,378,417 -1.98(-4.50%)
Feb 11, 2022 42.27 44.27 41.81 44.09 9,254,602 +2.41(+5.77%)
Feb 10, 2022 41.90 43.34 41.18 41.69 6,633,174 -0.53(-1.26%)
Feb 09, 2022 41.94 42.90 41.56 42.22 6,338,517 +0.60(+1.44%)
Feb 08, 2022 43.29 43.34 40.96 41.62 8,787,371 -1.84(-4.24%)
Feb 07, 2022 41.94 44.23 41.31 43.46 7,268,466 +1.12(+2.65%)
Feb 04, 2022 41.92 43.68 41.92 42.34 8,205,563 +1.26(+3.08%)
Feb 03, 2022 41.54 41.69 40.17 41.08 7,269,075 -0.79(-1.88%)
Feb 02, 2022 41.16 42.03 40.14 41.86 6,800,483 +0.31(+0.74%)
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.