Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 50.33 53.02 50.06 52.69 3,379,326 +4.37(+9.05%)
Jul 28, 2022 48.88 49.51 46.73 48.32 2,712,803 +0.29(+0.61%)
Jul 27, 2022 46.60 48.45 45.56 48.02 2,678,987 +2.14(+4.67%)
Jul 26, 2022 47.95 48.28 45.30 45.88 2,537,021 -0.95(-2.03%)
Jul 25, 2022 44.66 46.85 43.75 46.83 3,025,329 +3.25(+7.45%)
Jul 22, 2022 44.60 45.51 43.07 43.58 3,038,764 -0.78(-1.75%)
Jul 21, 2022 43.33 44.40 41.70 44.36 3,117,798 -1.60(-3.49%)
Jul 20, 2022 44.09 46.34 43.68 45.96 3,076,784 +0.86(+1.91%)
Jul 19, 2022 42.61 45.28 42.31 45.10 2,980,868 +2.66(+6.26%)
Jul 18, 2022 42.83 43.84 42.07 42.44 3,090,809 +1.65(+4.05%)
Jul 15, 2022 40.96 41.11 39.42 40.79 4,006,077 +1.46(+3.72%)
Jul 14, 2022 38.14 39.43 36.94 39.33 4,522,325 -1.51(-3.69%)
Jul 13, 2022 39.85 42.58 39.85 40.84 6,011,735 -0.18(-0.44%)
Jul 12, 2022 40.52 41.49 39.52 41.02 4,511,182 -1.73(-4.04%)
Jul 11, 2022 42.42 43.39 41.53 42.75 3,760,970 -0.74(-1.70%)
Jul 08, 2022 44.59 44.94 42.29 43.49 3,837,885 -0.07(-0.15%)
Jul 07, 2022 42.67 44.22 42.62 43.55 6,814,263 +2.92(+7.19%)
Jul 06, 2022 41.09 42.65 38.15 40.63 4,970,277 -1.44(-3.43%)
Jul 05, 2022 43.86 44.20 40.17 42.07 4,325,612 -3.68(-8.05%)
Jul 01, 2022 45.48 46.09 42.66 45.76 4,195,868 +1.21(+2.73%)
Jun 30, 2022 44.32 46.71 43.57 44.54 5,386,051 -1.85(-3.99%)
Jun 29, 2022 51.09 51.54 46.08 46.39 4,169,886 -3.43(-6.89%)
Jun 28, 2022 49.63 51.37 48.36 49.83 7,020,640 +2.53(+5.36%)
Jun 27, 2022 45.83 47.89 45.55 47.29 4,790,983 +2.57(+5.75%)
Jun 24, 2022 44.93 46.51 43.72 44.72 3,512,795 +1.29(+2.97%)
Jun 23, 2022 47.62 48.10 42.02 43.43 4,304,959 -3.54(-7.54%)
Jun 22, 2022 46.11 48.73 45.63 46.97 3,776,956 -4.13(-8.09%)
Jun 21, 2022 48.82 51.78 48.82 51.10 3,656,623 +4.73(+10.20%)
Jun 17, 2022 51.43 52.06 45.16 46.38 6,049,389 -5.78(-11.08%)
Jun 16, 2022 55.58 56.16 51.11 52.15 3,602,056 -6.53(-11.13%)
Jun 15, 2022 61.10 61.71 56.66 58.68 3,360,301 -2.72(-4.43%)
Jun 14, 2022 63.70 65.23 59.80 61.40 2,928,477 +0.19(+0.31%)
Jun 13, 2022 64.04 64.47 58.63 61.21 3,662,262 -7.08(-10.36%)
Jun 10, 2022 69.41 71.18 66.71 68.29 3,085,236 -2.33(-3.30%)
Jun 09, 2022 72.89 73.63 70.54 70.62 2,447,474 -3.45(-4.66%)
Jun 08, 2022 74.22 75.63 73.10 74.07 3,056,891 +0.22(+0.29%)
Jun 07, 2022 69.42 73.87 69.42 73.85 2,953,535 +4.29(+6.16%)
Jun 06, 2022 70.29 70.48 68.79 69.56 1,700,334 -0.13(-0.19%)
Jun 03, 2022 68.07 70.12 67.98 69.69 2,066,593 +1.73(+2.55%)
Jun 02, 2022 67.22 68.85 66.56 67.96 2,108,857 -0.37(-0.54%)
Jun 01, 2022 67.89 69.30 66.40 68.33 3,014,112 +2.28(+3.45%)
May 31, 2022 70.49 71.17 65.46 66.05 4,584,273 -2.21(-3.24%)
May 27, 2022 65.43 68.35 64.95 68.26 3,858,725 +2.37(+3.60%)
May 26, 2022 65.25 66.80 65.12 65.89 3,120,994 +1.53(+2.37%)
May 25, 2022 62.19 64.59 62.13 64.36 3,578,072 +2.43(+3.93%)
May 24, 2022 60.09 62.39 59.10 61.93 3,105,167 +0.48(+0.78%)
May 23, 2022 59.75 61.82 58.98 61.45 5,379,836 +3.03(+5.19%)
May 20, 2022 59.09 60.63 56.03 58.42 4,016,383 +0.55(+0.94%)
May 19, 2022 55.72 59.79 55.67 57.87 4,132,675 -0.48(-0.82%)
May 18, 2022 62.19 62.45 56.83 58.35 3,803,193 -3.12(-5.07%)
May 17, 2022 61.51 62.17 60.34 61.47 4,596,346 +1.39(+2.32%)
May 16, 2022 57.41 61.22 57.41 60.07 4,895,169 +3.00(+5.25%)
May 13, 2022 55.08 57.46 54.78 57.08 5,109,624 +3.69(+6.92%)
May 12, 2022 52.85 53.40 50.09 53.38 4,767,425 +0.42(+0.80%)
May 11, 2022 53.38 56.37 52.79 52.96 7,876,193 +1.31(+2.54%)
May 10, 2022 52.21 54.16 49.43 51.65 3,120,254 +0.96(+1.90%)
May 09, 2022 58.17 58.17 50.23 50.69 3,768,606 -9.99(-16.46%)
May 06, 2022 58.85 60.71 56.46 60.68 5,746,544 +3.27(+5.70%)
May 05, 2022 59.89 60.04 54.94 57.41 4,193,561 -1.63(-2.76%)
May 04, 2022 56.52 59.30 55.23 59.04 17,052,240 +4.46(+8.17%)
May 03, 2022 51.75 55.02 51.75 54.58 12,022,372 +2.95(+5.71%)
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.