Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 144.71 148.78 143.14 143.70 256,315 -7.20(-4.77%)
May 30, 2019 157.00 157.09 149.61 150.90 217,756 -5.82(-3.71%)
May 29, 2019 154.23 157.37 150.71 156.72 230,672 -2.96(-1.85%)
May 28, 2019 166.14 166.69 159.58 159.68 128,767 -5.54(-3.35%)
May 24, 2019 168.54 169.46 161.52 165.22 89,755 +0.55(+0.34%)
May 23, 2019 172.88 173.62 160.60 164.66 317,744 -17.09(-9.40%)
May 22, 2019 187.10 188.86 180.36 181.75 145,028 -9.23(-4.84%)
May 21, 2019 187.01 192.55 186.27 190.98 106,016 +6.09(+3.30%)
May 20, 2019 184.15 187.20 183.55 184.89 128,686 +0.37(+0.20%)
May 17, 2019 186.73 189.50 183.87 184.52 142,813 -6.00(-3.15%)
May 16, 2019 189.04 192.37 189.04 190.52 147,629 +2.96(+1.58%)
May 15, 2019 181.10 188.49 179.72 187.56 168,760 +2.77(+1.50%)
May 14, 2019 181.47 188.95 180.45 184.79 202,103 +6.37(+3.57%)
May 13, 2019 181.93 185.16 175.39 178.42 291,961 -9.05(-4.83%)
May 10, 2019 184.24 188.95 177.24 187.47 196,878 +2.03(+1.10%)
May 09, 2019 182.76 187.04 177.87 185.44 195,831 +0.28(+0.15%)
May 08, 2019 185.16 189.69 184.06 185.16 203,129 -0.09(-0.05%)
May 07, 2019 184.61 185.63 177.96 185.26 259,930 -3.79(-2.00%)
May 06, 2019 184.98 191.91 184.79 189.04 181,520 -0.09(-0.05%)
May 03, 2019 189.78 194.08 188.49 189.13 168,682 +4.62(+2.50%)
May 02, 2019 191.54 194.58 184.52 184.52 263,178 -9.79(-5.04%)
May 01, 2019 207.88 209.36 194.31 194.31 250,361 -13.58(-6.53%)
Apr 30, 2019 213.79 214.44 206.59 207.88 166,370 -0.28(-0.13%)
Apr 29, 2019 208.99 211.12 206.68 208.16 177,415 -1.11(-0.53%)
Apr 26, 2019 211.67 212.50 202.80 209.27 319,443 -7.66(-3.53%)
Apr 25, 2019 219.61 222.38 215.64 216.93 263,618 -2.03(-0.93%)
Apr 24, 2019 231.80 231.94 218.90 218.97 268,955 -12.84(-5.54%)
Apr 23, 2019 233.28 234.29 226.81 231.80 226,920 -0.09(-0.04%)
Apr 22, 2019 224.97 232.82 222.84 231.89 278,365 +13.58(+6.22%)
Apr 18, 2019 223.31 224.69 217.03 218.32 251,453 -3.51(-1.58%)
Apr 17, 2019 226.08 228.34 221.09 221.83 176,542 -1.11(-0.50%)
Apr 16, 2019 221.27 223.68 218.59 222.94 208,572 +4.34(+1.99%)
Apr 15, 2019 221.64 223.40 217.52 218.59 180,641 -3.88(-1.74%)
Apr 12, 2019 230.23 230.69 221.00 222.47 327,055 +1.66(+0.75%)
Apr 11, 2019 219.43 225.43 215.82 220.81 291,526 -0.09(-0.04%)
Apr 10, 2019 219.80 223.49 218.78 220.90 321,042 +2.95(+1.36%)
Apr 09, 2019 223.31 224.32 216.10 217.95 366,948 -8.59(-3.79%)
Apr 08, 2019 225.06 229.86 223.68 226.54 407,099 +3.05(+1.36%)
Apr 05, 2019 214.16 224.14 213.98 223.49 424,791 +11.27(+5.31%)
Apr 04, 2019 207.51 212.78 204.65 212.22 285,776 +4.90(+2.36%)
Apr 03, 2019 215.55 216.50 205.07 207.33 352,193 -6.28(-2.94%)
Apr 02, 2019 219.43 220.07 211.85 213.61 308,563 -4.71(-2.16%)
Apr 01, 2019 214.16 219.25 213.05 218.32 359,366 +8.68(+4.14%)
Mar 29, 2019 217.03 218.32 207.70 209.64 228,789 -1.39(-0.66%)
Mar 28, 2019 205.30 211.48 205.02 211.02 141,188 +2.40(+1.15%)
Mar 27, 2019 212.96 215.36 203.66 208.62 256,444 -4.62(-2.17%)
Mar 26, 2019 210.93 217.21 209.73 213.24 309,569 +8.96(+4.39%)
Mar 25, 2019 201.23 205.26 198.37 204.28 232,432 +0.09(+0.05%)
Mar 22, 2019 216.29 217.12 201.60 204.19 419,528 -17.82(-8.03%)
Mar 21, 2019 215.36 223.26 214.44 222.01 207,388 +4.43(+2.04%)
Mar 20, 2019 211.12 223.31 209.64 217.58 263,988 +5.54(+2.61%)
Mar 19, 2019 217.67 220.35 209.45 212.04 296,491 -1.69(-0.79%)
Mar 18, 2019 205.92 214.82 205.92 213.72 195,463 +8.63(+4.21%)
Mar 15, 2019 204.08 207.20 203.34 205.09 231,390 -0.37(-0.18%)
Mar 14, 2019 205.73 208.81 204.91 205.46 169,455 +0.37(+0.18%)
Mar 13, 2019 203.53 205.37 200.31 205.09 304,143 +6.34(+3.19%)
Mar 12, 2019 196.27 202.01 196.27 198.75 260,984 +3.58(+1.84%)
Mar 11, 2019 190.76 196.55 190.12 195.17 244,361 +8.72(+4.68%)
Mar 08, 2019 188.19 188.93 181.30 186.44 344,429 -11.30(-5.71%)
Mar 07, 2019 201.60 202.06 195.54 197.74 336,725 -3.67(-1.82%)
Mar 06, 2019 205.00 205.46 198.38 201.41 312,580 -8.18(-3.90%)
Mar 05, 2019 212.80 212.80 205.09 209.59 264,349 -1.93(-0.91%)
Mar 04, 2019 213.08 214.37 202.06 211.52 434,327 +1.10(+0.52%)
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.