Energy Bull 2X Direxion (NY: ERX )

29.39 USD -2.55 (-7.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 19.45 20.04 19.45 19.96 1,413,000 +0.68(+3.53%)
Jun 27, 2019 19.77 19.94 19.21 19.28 1,215,498 -0.52(-2.63%)
Jun 26, 2019 19.54 20.21 19.33 19.80 1,715,811 +0.91(+4.82%)
Jun 25, 2019 19.38 19.39 18.85 18.89 1,379,916 -0.45(-2.33%)
Jun 24, 2019 19.98 20.04 19.28 19.34 1,052,702 -0.57(-2.86%)
Jun 21, 2019 19.54 20.11 19.54 19.91 1,498,000 +0.43(+2.21%)
Jun 20, 2019 19.14 19.59 19.11 19.48 2,453,348 +1.24(+6.80%)
Jun 19, 2019 18.29 18.60 18.00 18.24 1,270,469 -0.11(-0.60%)
Jun 18, 2019 17.89 18.68 17.89 18.35 1,488,122 +0.73(+4.14%)
Jun 17, 2019 17.09 17.76 16.92 17.62 1,077,424 +0.42(+2.44%)
Jun 14, 2019 17.65 17.65 17.08 17.20 1,206,200 -0.39(-2.22%)
Jun 13, 2019 17.62 17.79 17.39 17.59 1,399,251 +0.63(+3.71%)
Jun 12, 2019 17.30 17.49 16.79 16.96 1,243,057 -0.75(-4.23%)
Jun 11, 2019 17.96 18.25 17.70 17.71 1,119,182 +0.08(+0.45%)
Jun 10, 2019 17.70 18.09 17.55 17.63 1,364,745 +0.17(+0.97%)
Jun 07, 2019 17.39 17.78 17.27 17.46 2,039,300 +0.18(+1.04%)
Jun 06, 2019 16.45 17.42 16.45 17.28 1,718,016 +0.89(+5.43%)
Jun 05, 2019 16.95 17.03 16.04 16.39 1,917,187 -0.56(-3.30%)
Jun 04, 2019 16.54 17.01 16.39 16.95 1,505,132 +0.79(+4.89%)
Jun 03, 2019 15.85 16.31 15.73 16.16 2,326,032 +0.60(+3.86%)
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%)
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.