Energy Bull 2X Direxion (NY: ERX )

27.70 USD -0.59 (-2.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 14.16 15.27 13.90 15.09 5,228,440 +0.66(+4.57%)
Jun 29, 2020 14.15 14.68 14.00 14.43 4,254,354 +0.39(+2.78%)
Jun 26, 2020 14.91 14.91 13.92 14.04 5,505,900 -1.08(-7.14%)
Jun 25, 2020 14.33 15.21 14.14 15.12 3,447,671 +0.51(+3.49%)
Jun 24, 2020 15.90 15.92 14.35 14.61 5,711,524 -1.73(-10.59%)
Jun 23, 2020 16.85 16.92 16.26 16.34 3,743,284 -0.18(-1.09%)
Jun 22, 2020 16.15 16.60 15.80 16.52 3,793,147 +0.20(+1.23%)
Jun 19, 2020 17.93 17.93 16.32 16.32 4,569,000 -0.57(-3.37%)
Jun 18, 2020 16.13 17.22 15.93 16.89 3,498,445 +0.42(+2.55%)
Jun 17, 2020 17.53 17.53 16.47 16.47 4,255,302 -1.21(-6.84%)
Jun 16, 2020 18.31 18.34 16.69 17.68 5,948,429 +0.98(+5.87%)
Jun 15, 2020 15.16 17.05 14.84 16.70 5,338,410 +0.10(+0.60%)
Jun 12, 2020 17.20 17.43 15.73 16.60 6,154,100 +0.84(+5.33%)
Jun 11, 2020 16.65 17.81 15.69 15.76 8,722,006 -3.74(-19.18%)
Jun 10, 2020 21.23 21.25 19.49 19.50 7,975,239 -2.18(-10.06%)
Jun 09, 2020 21.90 22.03 21.03 21.68 8,043,239 -1.76(-7.51%)
Jun 08, 2020 23.08 23.44 22.03 23.44 13,984,972 +2.01(+9.38%)
Jun 05, 2020 20.51 21.81 20.49 21.43 13,468,800 +2.77(+14.84%)
Jun 04, 2020 18.46 18.81 17.93 18.66 6,553,689 -0.02(-0.11%)
Jun 03, 2020 18.25 18.82 18.11 18.68 7,320,072 +1.06(+6.02%)
Jun 02, 2020 17.06 17.64 17.02 17.62 6,864,216 +0.93(+5.57%)
Jun 01, 2020 16.06 16.85 15.63 16.69 5,935,468 +0.56(+3.47%)
May 29, 2020 16.00 16.36 15.43 16.13 7,232,300 -0.13(-0.80%)
May 28, 2020 17.26 17.32 16.12 16.26 6,699,162 -0.98(-5.68%)
May 27, 2020 17.31 17.49 16.27 17.24 7,435,766 +0.43(+2.56%)
May 26, 2020 16.94 17.14 16.71 16.81 8,094,809 +0.89(+5.59%)
May 22, 2020 15.90 15.94 15.25 15.92 5,451,000 -0.43(-2.63%)
May 21, 2020 16.78 16.89 15.85 16.35 11,522,454 -0.27(-1.62%)
May 20, 2020 16.05 16.70 15.88 16.62 9,395,974 +1.18(+7.64%)
May 19, 2020 16.47 16.47 15.40 15.44 9,278,810 -0.90(-5.51%)
May 18, 2020 15.69 16.53 15.56 16.34 10,510,501 +2.27(+16.13%)
May 15, 2020 14.11 14.73 13.79 14.07 8,986,800 -0.04(-0.28%)
May 14, 2020 13.40 14.40 12.72 14.11 4,760,238 +0.22(+1.58%)
May 13, 2020 15.00 15.01 13.63 13.89 6,343,031 -1.31(-8.62%)
May 12, 2020 16.14 16.14 15.19 15.20 4,888,590 -0.59(-3.74%)
May 11, 2020 16.05 16.22 15.61 15.79 4,131,126 -0.55(-3.37%)
May 08, 2020 15.66 16.36 15.50 16.34 8,817,500 +1.38(+9.22%)
May 07, 2020 15.10 15.54 14.78 14.96 7,417,951 +0.69(+4.84%)
May 06, 2020 15.20 15.43 14.22 14.27 5,826,132 -0.79(-5.25%)
May 05, 2020 16.32 16.50 14.93 15.06 10,904,088 +0.04(+0.27%)
May 04, 2020 13.47 15.03 13.40 15.02 4,583,331 +1.02(+7.29%)
May 01, 2020 15.11 15.41 13.69 14.00 6,852,800 -1.83(-11.56%)
Apr 30, 2020 16.73 16.86 15.37 15.83 16,041,781 -0.80(-4.81%)
Apr 29, 2020 15.44 16.69 15.37 16.63 11,334,095 +2.19(+15.17%)
Apr 28, 2020 14.17 14.62 13.78 14.44 10,066,504 +0.65(+4.71%)
Apr 27, 2020 12.98 13.99 12.43 13.79 7,328,264 +0.57(+4.31%)
Apr 24, 2020 13.68 13.94 12.82 13.22 6,159,900 +0.07(+0.53%)
Apr 23, 2020 13.15 13.78 12.88 13.15 9,987,883 +0.78(+6.31%)
Apr 22, 2020 12.68 12.76 12.06 12.37 7,485,510 +0.81(+7.01%)
Apr 21, 2020 11.35 11.98 10.90 11.56 8,810,162 -0.43(-3.59%)
Apr 20, 2020 11.27 12.89 11.15 11.99 8,003,293 -0.79(-6.18%)
Apr 17, 2020 10.95 12.81 10.95 12.78 7,405,800 +2.21(+20.91%)
Apr 16, 2020 11.59 11.59 10.51 10.57 3,653,715 -0.96(-8.33%)
Apr 15, 2020 11.70 11.77 10.78 11.53 4,701,160 -1.18(-9.28%)
Apr 14, 2020 12.99 13.30 12.57 12.71 5,669,305 -0.13(-1.01%)
Apr 13, 2020 14.00 14.00 12.44 12.84 8,137,139 -0.11(-0.85%)
Apr 09, 2020 14.29 14.93 11.94 12.95 17,675,600 -0.28(-2.12%)
Apr 08, 2020 12.22 13.27 11.92 13.23 7,482,416 +1.64(+14.15%)
Apr 07, 2020 12.24 12.91 11.59 11.59 11,066,380 +0.51(+4.60%)
Apr 06, 2020 10.54 11.29 10.26 11.08 7,104,758 +1.01(+10.03%)
Apr 03, 2020 11.01 11.11 9.491 10.07 8,945,800 -0.21(-2.04%)
Apr 02, 2020 9.590 11.33 9.100 10.28 12,963,325 +1.56(+17.89%)
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.