Energy Bull 2X Direxion (NY: ERX )

31.61 USD -1.22 (-3.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.38 22.74 22.32 22.58 1,355,495 +0.36(+1.62%)
Aug 30, 2017 21.99 22.45 21.76 22.22 1,508,346 +0.03(+0.14%)
Aug 29, 2017 21.96 22.30 21.72 22.19 1,436,071 -0.11(-0.49%)
Aug 28, 2017 22.65 22.86 21.95 22.30 1,926,087 -0.35(-1.55%)
Aug 25, 2017 22.54 22.89 22.43 22.65 1,345,054 +0.36(+1.62%)
Aug 24, 2017 22.15 22.47 22.03 22.29 1,460,295 -0.01(-0.04%)
Aug 23, 2017 21.90 22.62 21.80 22.30 1,820,476 +0.28(+1.27%)
Aug 22, 2017 21.75 22.13 21.72 22.02 1,851,511 +0.46(+2.13%)
Aug 21, 2017 21.79 21.93 21.37 21.56 1,463,886 -0.37(-1.69%)
Aug 18, 2017 21.60 22.35 21.39 21.93 2,591,710 +0.36(+1.67%)
Aug 17, 2017 22.36 22.55 21.57 21.57 3,290,491 -0.98(-4.35%)
Aug 16, 2017 23.30 23.43 22.42 22.55 2,629,315 -0.70(-3.01%)
Aug 15, 2017 23.51 23.70 22.83 23.25 2,727,784 -0.23(-0.98%)
Aug 14, 2017 23.93 24.16 23.43 23.48 1,708,516 -0.24(-1.01%)
Aug 11, 2017 24.10 24.38 23.66 23.72 2,123,178 -0.48(-1.98%)
Aug 10, 2017 25.22 25.26 24.07 24.20 2,358,640 -0.84(-3.35%)
Aug 09, 2017 25.01 25.47 24.74 25.04 1,697,747 +0.07(+0.28%)
Aug 08, 2017 24.86 25.57 24.72 24.97 2,367,425 -0.09(-0.36%)
Aug 07, 2017 25.48 25.49 24.89 25.06 2,081,375 -0.66(-2.57%)
Aug 04, 2017 25.53 25.92 25.32 25.72 1,912,198 +0.26(+1.02%)
Aug 03, 2017 26.56 26.56 25.12 25.46 3,421,615 -1.13(-4.25%)
Aug 02, 2017 26.62 26.91 25.76 26.59 3,212,374 -0.30(-1.12%)
Aug 01, 2017 26.87 27.36 26.56 26.89 2,107,710 +0.00(+0.00%)
Jul 31, 2017 26.71 27.36 26.55 26.89 2,408,914 +0.16(+0.60%)
Jul 28, 2017 26.58 27.52 26.44 26.73 2,873,647 -0.15(-0.56%)
Jul 27, 2017 26.03 26.88 25.72 26.88 2,763,897 +0.84(+3.23%)
Jul 26, 2017 26.44 26.93 25.85 26.04 3,211,912 +0.06(+0.23%)
Jul 25, 2017 25.81 26.52 25.70 25.98 3,049,500 +0.97(+3.88%)
Jul 24, 2017 25.47 25.47 24.85 25.01 1,647,426 -0.20(-0.79%)
Jul 21, 2017 25.70 26.05 25.07 25.21 1,799,035 -0.73(-2.81%)
Jul 20, 2017 26.60 26.88 25.74 25.94 3,749,205 -0.24(-0.92%)
Jul 19, 2017 25.01 26.25 24.95 26.18 3,158,396 +1.09(+4.34%)
Jul 18, 2017 25.88 25.89 24.76 25.09 1,966,621 -0.37(-1.45%)
Jul 17, 2017 25.49 25.97 25.35 25.46 1,623,207 -0.06(-0.24%)
Jul 14, 2017 25.17 25.69 25.08 25.52 2,387,604 +0.38(+1.51%)
Jul 13, 2017 24.94 25.16 24.46 25.14 2,017,197 +0.35(+1.41%)
Jul 12, 2017 25.25 25.51 24.50 24.79 3,208,875 +0.21(+0.85%)
Jul 11, 2017 24.12 24.86 23.90 24.58 2,003,152 +0.37(+1.53%)
Jul 10, 2017 23.78 24.39 23.71 24.21 2,360,450 +0.25(+1.04%)
Jul 07, 2017 23.86 24.09 23.19 23.96 2,859,778 -0.14(-0.58%)
Jul 06, 2017 25.22 25.27 23.96 24.10 4,292,609 -0.85(-3.41%)
Jul 05, 2017 26.19 26.20 24.66 24.95 3,689,719 -1.64(-6.17%)
Jul 03, 2017 25.40 26.91 25.30 26.59 2,932,595 +1.54(+6.15%)
Jun 30, 2017 25.19 25.47 24.64 25.05 3,699,309 +0.26(+1.05%)
Jun 29, 2017 24.91 25.60 24.65 24.79 3,336,302 +0.13(+0.53%)
Jun 28, 2017 24.35 25.08 24.28 24.66 3,500,009 +0.40(+1.65%)
Jun 27, 2017 24.65 24.95 24.23 24.26 3,045,321 -0.12(-0.49%)
Jun 26, 2017 24.71 24.88 24.06 24.38 2,544,582 -0.13(-0.53%)
Jun 23, 2017 24.06 24.60 23.85 24.51 2,495,451 +0.52(+2.17%)
Jun 22, 2017 24.23 24.66 23.74 23.99 3,596,241 -0.09(-0.37%)
Jun 21, 2017 25.27 25.53 23.70 24.08 6,512,188 -1.26(-4.97%)
Jun 20, 2017 25.41 25.56 24.47 25.34 3,782,855 -1.05(-3.98%)
Jun 19, 2017 26.85 26.90 26.20 26.39 2,239,493 -0.54(-2.01%)
Jun 16, 2017 26.09 26.94 25.60 26.93 3,419,166 +1.28(+4.99%)
Jun 15, 2017 25.87 26.29 25.31 25.65 3,851,835 -0.54(-2.06%)
Jun 14, 2017 27.43 27.43 25.63 26.19 5,304,502 -1.55(-5.59%)
Jun 13, 2017 27.28 27.87 27.01 27.74 3,120,228 +0.54(+1.99%)
Jun 12, 2017 27.25 27.94 26.98 27.20 4,752,560 +0.59(+2.22%)
Jun 09, 2017 25.00 26.84 24.98 26.61 4,801,671 +1.82(+7.34%)
Jun 08, 2017 24.84 25.36 24.66 24.79 2,587,892 -0.21(-0.84%)
Jun 07, 2017 25.85 26.19 24.50 25.00 3,898,596 -1.17(-4.47%)
Jun 06, 2017 25.13 26.26 25.03 26.17 2,623,688 +0.90(+3.56%)
Jun 05, 2017 24.88 25.52 24.87 25.27 1,875,727 +0.15(+0.60%)
Jun 02, 2017 25.59 25.69 24.79 25.12 3,147,167 -0.92(-3.53%)
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.