Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 23.29 23.54 22.41 22.67 4,686,738 -0.74(-3.17%)
Jul 29, 2021 23.58 23.78 23.16 23.42 3,656,036 +0.42(+1.85%)
Jul 28, 2021 22.71 23.37 22.30 22.99 4,744,405 +0.42(+1.88%)
Jul 27, 2021 22.64 22.73 22.06 22.57 3,295,046 -0.46(-2.01%)
Jul 26, 2021 21.91 23.19 21.91 23.03 4,586,571 +1.09(+4.97%)
Jul 23, 2021 22.26 22.28 21.49 21.94 3,005,084 -0.16(-0.74%)
Jul 22, 2021 22.52 22.54 21.71 22.10 3,626,412 -0.50(-2.22%)
Jul 21, 2021 21.95 22.96 21.85 22.61 5,634,069 +1.46(+6.89%)
Jul 20, 2021 20.60 21.55 20.24 21.15 5,324,601 +0.61(+2.96%)
Jul 19, 2021 20.61 21.18 19.98 20.54 8,011,421 -1.62(-7.31%)
Jul 16, 2021 23.81 23.85 22.06 22.16 4,094,296 -1.29(-5.51%)
Jul 15, 2021 23.65 24.21 23.26 23.45 3,930,625 -0.72(-2.99%)
Jul 14, 2021 25.92 26.44 23.96 24.18 4,554,934 -1.52(-5.93%)
Jul 13, 2021 25.83 26.15 25.38 25.70 2,840,952 -0.35(-1.33%)
Jul 12, 2021 25.57 26.40 25.21 26.05 2,466,830 -0.07(-0.26%)
Jul 09, 2021 25.75 26.19 25.13 26.12 2,759,064 +1.02(+4.08%)
Jul 08, 2021 24.44 25.57 24.33 25.09 3,423,214 -0.26(-1.03%)
Jul 07, 2021 26.17 26.66 24.82 25.36 4,252,382 -0.89(-3.38%)
Jul 06, 2021 27.99 28.00 26.03 26.24 4,365,704 -1.80(-6.43%)
Jul 02, 2021 28.06 28.25 27.48 28.05 2,609,974 -0.14(-0.48%)
Jul 01, 2021 28.48 28.66 27.69 28.18 3,785,899 +0.93(+3.40%)
Jun 30, 2021 26.76 27.41 26.71 27.26 2,577,392 +0.68(+2.54%)
Jun 29, 2021 27.20 27.48 26.53 26.58 2,276,699 -0.26(-0.97%)
Jun 28, 2021 28.60 28.60 26.64 26.84 3,238,181 -1.95(-6.77%)
Jun 25, 2021 28.70 28.83 28.34 28.79 2,420,522 +0.29(+1.02%)
Jun 24, 2021 28.13 28.54 27.75 28.50 2,384,604 +0.48(+1.72%)
Jun 23, 2021 28.41 29.02 27.93 28.02 3,133,223 +0.14(+0.52%)
Jun 22, 2021 27.32 28.09 26.76 27.87 3,054,101 +0.35(+1.28%)
Jun 21, 2021 25.83 27.60 25.84 27.52 4,380,233 +2.17(+8.55%)
Jun 18, 2021 25.81 26.48 25.32 25.35 4,173,419 -1.59(-5.91%)
Jun 17, 2021 28.78 29.27 26.21 26.95 5,730,509 -2.03(-7.02%)
Jun 16, 2021 29.16 29.60 28.42 28.98 3,352,744 -0.32(-1.08%)
Jun 15, 2021 28.46 29.39 28.39 29.30 2,999,238 +1.13(+4.02%)
Jun 14, 2021 28.65 28.97 27.70 28.16 3,088,618 -0.26(-0.91%)
Jun 11, 2021 28.86 29.14 28.35 28.42 2,269,001 -0.18(-0.64%)
Jun 10, 2021 29.46 29.72 28.01 28.61 4,054,318 -0.09(-0.30%)
Jun 09, 2021 29.22 29.45 28.65 28.69 2,921,443 -0.35(-1.19%)
Jun 08, 2021 28.38 29.15 27.68 29.04 3,932,376 +0.47(+1.65%)
Jun 07, 2021 28.86 29.14 28.48 28.57 3,593,085 -0.22(-0.77%)
Jun 04, 2021 28.88 29.04 27.96 28.79 3,734,493 +0.35(+1.21%)
Jun 03, 2021 28.04 28.75 27.68 28.44 4,255,552 +0.14(+0.51%)
Jun 02, 2021 27.62 28.54 26.96 28.30 4,871,011 +1.04(+3.80%)
Jun 01, 2021 26.29 27.36 26.29 27.26 5,249,518 +1.97(+7.77%)
May 28, 2021 25.51 25.55 25.05 25.30 2,243,042 +0.09(+0.34%)
May 27, 2021 25.42 25.82 24.94 25.21 2,645,663 -0.01(-0.04%)
May 26, 2021 24.79 25.36 24.56 25.22 2,908,883 +0.46(+1.86%)
May 25, 2021 25.67 25.79 24.66 24.76 3,367,132 -1.06(-4.09%)
May 24, 2021 25.70 25.91 25.08 25.81 3,130,859 +0.52(+2.05%)
May 21, 2021 25.77 26.03 25.25 25.30 3,930,331 +0.10(+0.38%)
May 20, 2021 25.22 25.41 24.46 25.20 3,945,955 -0.05(-0.19%)
May 19, 2021 25.33 25.85 24.54 25.25 7,035,863 -1.33(-5.02%)
May 18, 2021 27.80 28.00 26.48 26.58 5,328,540 -1.30(-4.68%)
May 17, 2021 26.50 27.90 26.37 27.89 4,783,065 +1.23(+4.61%)
May 14, 2021 25.64 26.83 25.64 26.66 4,122,897 +1.59(+6.35%)
May 13, 2021 25.08 26.04 24.41 25.07 5,509,207 -0.67(-2.61%)
May 12, 2021 25.77 27.22 25.50 25.74 6,874,873 +0.24(+0.94%)
May 11, 2021 25.56 26.49 25.02 25.50 7,665,109 -1.37(-5.11%)
May 10, 2021 27.52 28.35 26.82 26.87 6,169,940 -0.02(-0.07%)
May 07, 2021 25.40 26.92 25.20 26.89 5,056,393 +0.97(+3.74%)
May 06, 2021 25.72 25.92 24.70 25.92 5,298,497 +0.27(+1.05%)
May 05, 2021 25.21 25.80 24.30 25.65 6,666,355 +1.53(+6.32%)
May 04, 2021 24.16 24.54 23.56 24.13 5,113,475 +0.05(+0.20%)
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.