Energy Bull 2X Direxion (NY: ERX )

37.48 USD -1.35 (-3.48%)
Streaming Delayed Price Updated: 3:44 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.67 16.11 15.50 15.56 2,367,100 -0.78(-4.77%)
May 30, 2019 17.00 17.01 16.20 16.34 2,011,005 -0.63(-3.71%)
May 29, 2019 16.70 17.04 16.32 16.97 2,130,286 -0.32(-1.85%)
May 28, 2019 17.99 18.05 17.28 17.29 1,189,184 -0.60(-3.35%)
May 24, 2019 18.25 18.35 17.49 17.89 828,900 +0.06(+0.34%)
May 23, 2019 18.72 18.80 17.39 17.83 2,934,405 -1.85(-9.40%)
May 22, 2019 20.26 20.45 19.53 19.68 1,339,360 -1.00(-4.84%)
May 21, 2019 20.25 20.85 20.17 20.68 979,071 +0.66(+3.30%)
May 20, 2019 19.94 20.27 19.88 20.02 1,188,437 +0.04(+0.20%)
May 17, 2019 20.22 20.52 19.91 19.98 1,318,900 -0.65(-3.15%)
May 16, 2019 20.47 20.83 20.47 20.63 1,363,378 +0.32(+1.58%)
May 15, 2019 19.61 20.41 19.46 20.31 1,558,521 +0.30(+1.50%)
May 14, 2019 19.65 20.46 19.54 20.01 1,866,446 +0.69(+3.57%)
May 13, 2019 19.70 20.05 18.99 19.32 2,696,299 -0.98(-4.83%)
May 10, 2019 19.95 20.46 19.19 20.30 1,818,200 +0.22(+1.10%)
May 09, 2019 19.79 20.25 19.26 20.08 1,808,523 +0.03(+0.15%)
May 08, 2019 20.05 20.54 19.93 20.05 1,875,925 -0.01(-0.05%)
May 07, 2019 19.99 20.10 19.27 20.06 2,400,492 -0.41(-2.00%)
May 06, 2019 20.03 20.78 20.01 20.47 1,676,360 -0.01(-0.05%)
May 03, 2019 20.55 21.02 20.41 20.48 1,557,800 +0.50(+2.50%)
May 02, 2019 20.74 21.07 19.98 19.98 2,430,486 -1.06(-5.04%)
May 01, 2019 22.51 22.67 21.04 21.04 2,312,114 -1.47(-6.53%)
Apr 30, 2019 23.15 23.22 22.37 22.51 1,536,456 -0.03(-0.13%)
Apr 29, 2019 22.63 22.86 22.38 22.54 1,638,449 -0.12(-0.53%)
Apr 26, 2019 22.92 23.01 21.96 22.66 2,950,100 -0.83(-3.53%)
Apr 25, 2019 23.78 24.08 23.35 23.49 2,434,547 -0.22(-0.93%)
Apr 24, 2019 25.10 25.12 23.70 23.71 2,483,836 -1.39(-5.54%)
Apr 23, 2019 25.26 25.37 24.56 25.10 2,095,637 -0.01(-0.04%)
Apr 22, 2019 24.36 25.21 24.13 25.11 2,570,735 +1.47(+6.22%)
Apr 18, 2019 24.18 24.33 23.50 23.64 2,322,200 -0.38(-1.58%)
Apr 17, 2019 24.48 24.73 23.94 24.02 1,630,394 -0.12(-0.50%)
Apr 16, 2019 23.96 24.22 23.67 24.14 1,926,194 +0.47(+1.99%)
Apr 15, 2019 24.00 24.19 23.55 23.67 1,668,247 -0.42(-1.74%)
Apr 12, 2019 24.93 24.98 23.93 24.09 3,020,400 +0.18(+0.75%)
Apr 11, 2019 23.76 24.41 23.37 23.91 2,692,282 -0.01(-0.04%)
Apr 10, 2019 23.80 24.20 23.69 23.92 2,964,868 +0.32(+1.36%)
Apr 09, 2019 24.18 24.29 23.40 23.60 3,388,811 -0.93(-3.79%)
Apr 08, 2019 24.37 24.89 24.22 24.53 3,759,609 +0.33(+1.36%)
Apr 05, 2019 23.19 24.27 23.17 24.20 3,923,000 +1.22(+5.31%)
Apr 04, 2019 22.47 23.04 22.16 22.98 2,639,183 +0.53(+2.36%)
Apr 03, 2019 23.34 23.44 22.20 22.45 3,252,553 -0.68(-2.94%)
Apr 02, 2019 23.76 23.83 22.94 23.13 2,849,623 -0.51(-2.16%)
Apr 01, 2019 23.19 23.74 23.07 23.64 3,318,791 +0.94(+4.14%)
Mar 29, 2019 23.50 23.64 22.49 22.70 2,112,900 -0.15(-0.66%)
Mar 28, 2019 22.23 22.90 22.20 22.85 1,303,890 +0.26(+1.15%)
Mar 27, 2019 23.06 23.32 22.05 22.59 2,368,294 -0.50(-2.17%)
Mar 26, 2019 22.84 23.52 22.71 23.09 2,858,915 +0.97(+4.39%)
Mar 25, 2019 21.79 22.23 21.48 22.12 2,146,539 +0.01(+0.05%)
Mar 22, 2019 23.42 23.51 21.83 22.11 3,874,400 -1.93(-8.03%)
Mar 21, 2019 23.32 24.17 23.22 24.04 1,915,262 +0.48(+2.04%)
Mar 20, 2019 22.86 24.18 22.70 23.56 2,437,964 +0.60(+2.61%)
Mar 19, 2019 23.57 23.86 22.68 22.96 2,738,137 -0.31(-1.33%)
Mar 18, 2019 22.42 23.39 22.42 23.27 1,795,229 +0.94(+4.21%)
Mar 15, 2019 22.22 22.56 22.14 22.33 2,125,200 -0.04(-0.18%)
Mar 14, 2019 22.40 22.74 22.31 22.37 1,556,361 +0.04(+0.18%)
Mar 13, 2019 22.16 22.36 21.81 22.33 2,793,394 +0.69(+3.19%)
Mar 12, 2019 21.37 22.00 21.37 21.64 2,397,008 +0.39(+1.84%)
Mar 11, 2019 20.77 21.40 20.70 21.25 2,244,335 +0.95(+4.68%)
Mar 08, 2019 20.49 20.57 19.74 20.30 3,163,400 -1.23(-5.71%)
Mar 07, 2019 21.95 22.00 21.29 21.53 3,092,646 -0.40(-1.82%)
Mar 06, 2019 22.32 22.37 21.60 21.93 2,870,884 -0.89(-3.90%)
Mar 05, 2019 23.17 23.17 22.33 22.82 2,427,908 -0.21(-0.91%)
Mar 04, 2019 23.20 23.34 22.00 23.03 3,989,072 +0.12(+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.