Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.28 +0.92 (+1.33%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.27 22.51 21.43 21.68 4,901,505 -0.71(-3.17%)
Jul 29, 2021 22.55 22.74 22.15 22.39 3,823,571 +0.41(+1.85%)
Jul 28, 2021 21.72 22.34 21.32 21.98 4,961,814 +0.41(+1.88%)
Jul 27, 2021 21.65 21.73 21.09 21.58 3,446,039 -0.44(-2.01%)
Jul 26, 2021 20.95 22.18 20.95 22.02 4,796,747 +1.04(+4.97%)
Jul 23, 2021 21.28 21.30 20.54 20.98 3,142,790 -0.16(-0.74%)
Jul 22, 2021 21.53 21.55 20.76 21.14 3,792,590 -0.48(-2.22%)
Jul 21, 2021 20.99 21.96 20.90 21.61 5,892,246 +1.39(+6.89%)
Jul 20, 2021 19.70 20.61 19.35 20.22 5,568,597 +0.58(+2.96%)
Jul 19, 2021 19.71 20.25 19.11 19.64 8,378,538 -1.55(-7.31%)
Jul 16, 2021 22.77 22.80 21.09 21.19 4,281,914 -1.24(-5.51%)
Jul 15, 2021 22.61 23.15 22.24 22.43 4,110,743 -0.69(-2.99%)
Jul 14, 2021 24.79 25.28 22.91 23.12 4,763,661 -1.46(-5.93%)
Jul 13, 2021 24.70 25.00 24.27 24.58 2,971,136 -0.33(-1.33%)
Jul 12, 2021 24.45 25.24 24.11 24.91 2,579,871 -0.06(-0.26%)
Jul 09, 2021 24.62 25.05 24.03 24.97 2,885,497 +0.98(+4.08%)
Jul 08, 2021 23.37 24.45 23.26 24.00 3,580,080 -0.25(-1.03%)
Jul 07, 2021 25.02 25.49 23.74 24.24 4,447,244 -0.85(-3.38%)
Jul 06, 2021 26.76 26.77 24.89 25.09 4,565,759 -1.73(-6.43%)
Jul 02, 2021 26.83 27.01 26.27 26.82 2,729,574 -0.13(-0.48%)
Jul 01, 2021 27.23 27.41 26.48 26.95 3,959,385 +0.89(+3.40%)
Jun 30, 2021 25.59 26.21 25.54 26.06 2,695,499 +0.65(+2.54%)
Jun 29, 2021 26.01 26.27 25.37 25.42 2,381,027 -0.25(-0.97%)
Jun 28, 2021 27.34 27.34 25.47 25.66 3,386,569 -1.86(-6.77%)
Jun 25, 2021 27.45 27.57 27.09 27.53 2,531,440 +0.28(+1.02%)
Jun 24, 2021 26.90 27.29 26.53 27.25 2,493,877 +0.46(+1.72%)
Jun 23, 2021 27.17 27.75 26.71 26.79 3,276,801 +0.14(+0.52%)
Jun 22, 2021 26.13 26.86 25.59 26.65 3,194,053 +0.34(+1.28%)
Jun 21, 2021 24.70 26.39 24.71 26.32 4,580,954 +2.07(+8.55%)
Jun 18, 2021 24.68 25.32 24.21 24.24 4,364,663 -1.52(-5.91%)
Jun 17, 2021 27.52 27.98 25.06 25.77 5,993,105 -1.94(-7.02%)
Jun 16, 2021 27.88 28.31 27.18 27.71 3,506,381 -0.30(-1.08%)
Jun 15, 2021 27.21 28.10 27.15 28.01 3,136,675 +1.08(+4.02%)
Jun 14, 2021 27.40 27.70 26.49 26.93 3,230,151 -0.25(-0.91%)
Jun 11, 2021 27.60 27.86 27.11 27.18 2,372,976 -0.17(-0.64%)
Jun 10, 2021 28.17 28.42 26.78 27.35 4,240,104 -0.08(-0.30%)
Jun 09, 2021 27.94 28.16 27.40 27.43 3,055,316 -0.33(-1.19%)
Jun 08, 2021 27.14 27.87 26.47 27.76 4,112,574 +0.45(+1.65%)
Jun 07, 2021 27.60 27.87 27.23 27.32 3,757,735 -0.21(-0.77%)
Jun 04, 2021 27.62 27.76 26.74 27.53 3,905,623 +0.33(+1.21%)
Jun 03, 2021 26.81 27.49 26.46 27.20 4,450,560 +0.14(+0.51%)
Jun 02, 2021 26.41 27.29 25.77 27.06 5,094,221 +0.99(+3.80%)
Jun 01, 2021 25.14 26.17 25.14 26.07 5,490,073 +1.88(+7.77%)
May 28, 2021 24.39 24.43 23.95 24.19 2,345,827 +0.08(+0.34%)
May 27, 2021 24.31 24.69 23.85 24.11 2,766,898 -0.01(-0.04%)
May 26, 2021 23.70 24.25 23.48 24.11 3,042,180 +0.44(+1.86%)
May 25, 2021 24.55 24.66 23.58 23.67 3,521,428 -1.01(-4.09%)
May 24, 2021 24.57 24.77 23.98 24.68 3,274,328 +0.50(+2.05%)
May 21, 2021 24.64 24.89 24.14 24.19 4,110,435 +0.09(+0.38%)
May 20, 2021 24.11 24.30 23.39 24.10 4,126,775 -0.05(-0.19%)
May 19, 2021 24.22 24.72 23.46 24.14 7,358,276 -1.27(-5.02%)
May 18, 2021 26.58 26.77 25.32 25.42 5,572,716 -1.25(-4.68%)
May 17, 2021 25.34 26.68 25.21 26.66 5,002,246 +1.17(+4.61%)
May 14, 2021 24.52 25.66 24.52 25.49 4,311,826 +1.52(+6.35%)
May 13, 2021 23.98 24.90 23.34 23.97 5,761,662 -0.64(-2.61%)
May 12, 2021 24.64 26.03 24.38 24.61 7,189,909 +0.23(+0.94%)
May 11, 2021 24.44 25.32 23.92 24.38 8,016,356 -1.31(-5.11%)
May 10, 2021 26.32 27.10 25.65 25.69 6,452,673 -0.02(-0.07%)
May 07, 2021 24.29 25.74 24.10 25.71 5,288,099 +0.93(+3.74%)
May 06, 2021 24.59 24.78 23.62 24.78 5,541,296 +0.26(+1.05%)
May 05, 2021 24.11 24.67 23.23 24.53 6,971,835 +1.46(+6.32%)
May 04, 2021 23.11 23.46 22.53 23.07 5,347,796 +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.