Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

63.53 -0.23 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 317.50 317.50 317.50 0 -7.61(-2.34%)
Aug 30, 2018 327.56 329.55 320.13 325.11 221,627 -2.81(-0.86%)
Aug 29, 2018 325.93 332.00 322.21 327.92 182,113 +5.62(+1.74%)
Aug 28, 2018 327.83 332.09 321.49 322.31 187,504 -4.17(-1.28%)
Aug 27, 2018 322.67 327.56 320.95 326.47 207,662 +7.06(+2.21%)
Aug 24, 2018 318.86 324.93 317.50 319.41 157,077 +6.79(+2.17%)
Aug 23, 2018 313.97 314.24 309.01 312.61 148,658 -4.80(-1.51%)
Aug 22, 2018 313.06 320.13 311.52 317.41 157,168 +11.14(+3.64%)
Aug 21, 2018 307.99 313.61 305.27 306.27 195,459 +4.62(+1.53%)
Aug 20, 2018 297.03 304.82 295.67 301.65 176,573 +5.53(+1.87%)
Aug 17, 2018 296.67 298.12 292.59 296.12 170,865 +2.54(+0.86%)
Aug 16, 2018 292.50 298.66 291.50 293.59 145,590 +5.71(+1.98%)
Aug 15, 2018 313.79 313.79 285.16 287.88 346,220 -33.25(-10.35%)
Aug 14, 2018 325.48 327.83 317.50 321.13 172,815 +1.90(+0.60%)
Aug 13, 2018 328.74 333.18 318.68 319.23 218,895 -11.59(-3.50%)
Aug 10, 2018 324.75 331.45 321.76 330.82 246,064 +4.80(+1.47%)
Aug 09, 2018 336.53 337.88 324.48 326.02 191,799 -9.24(-2.76%)
Aug 08, 2018 336.98 339.15 329.23 335.26 246,904 -6.98(-2.04%)
Aug 07, 2018 344.95 348.21 339.61 342.23 196,787 +6.79(+2.03%)
Aug 06, 2018 335.44 340.15 328.83 335.44 228,670 +2.99(+0.90%)
Aug 03, 2018 335.35 336.80 326.74 332.45 249,608 -4.80(-1.42%)
Aug 02, 2018 334.44 339.03 328.65 337.25 178,120 -4.89(-1.43%)
Aug 01, 2018 349.66 349.66 337.34 342.14 216,574 -14.86(-4.16%)
Jul 31, 2018 360.99 364.52 355.28 357.00 198,569 -3.35(-0.93%)
Jul 30, 2018 359.54 363.88 356.09 360.35 215,329 +9.60(+2.74%)
Jul 27, 2018 343.41 356.64 342.42 350.75 165,566 -5.16(-1.45%)
Jul 26, 2018 346.31 357.54 344.59 355.91 175,644 +10.51(+3.04%)
Jul 25, 2018 337.34 347.03 332.72 345.40 176,185 +9.24(+2.75%)
Jul 24, 2018 327.83 341.96 327.20 336.16 244,718 +11.87(+3.66%)
Jul 23, 2018 331.91 332.24 322.49 324.30 159,556 -4.17(-1.27%)
Jul 20, 2018 332.72 334.17 325.30 328.46 182,130 -3.44(-1.04%)
Jul 19, 2018 329.28 336.25 328.17 331.91 190,533 -0.27(-0.08%)
Jul 18, 2018 327.92 333.54 317.05 332.18 267,635 +0.18(+0.05%)
Jul 17, 2018 331.91 336.80 325.75 332.00 213,259 -3.44(-1.03%)
Jul 16, 2018 337.43 342.42 326.65 335.44 298,361 -12.23(-3.52%)
Jul 13, 2018 343.41 353.56 340.33 347.67 232,388 +5.80(+1.70%)
Jul 12, 2018 344.50 348.85 334.90 341.87 212,272 +1.36(+0.40%)
Jul 11, 2018 353.83 359.44 333.54 340.51 330,982 -22.92(-6.31%)
Jul 10, 2018 361.26 372.49 361.07 363.43 247,010 +7.52(+2.11%)
Jul 09, 2018 346.49 357.18 346.13 355.91 248,504 +14.95(+4.38%)
Jul 06, 2018 331.00 343.77 326.92 340.96 150,477 +6.34(+1.89%)
Jul 05, 2018 342.32 344.86 331.82 334.62 242,437 -2.17(-0.65%)
Jul 03, 2018 336.80 336.80 336.80 0 +7.61(+2.31%)
Jul 02, 2018 337.80 337.80 324.12 329.19 233,935 -16.40(-4.74%)
Jun 29, 2018 355.91 341.69 345.58 257,771 +6.70(+1.98%)
Jun 28, 2018 342.05 345.40 331.12 338.88 278,150 -1.54(-0.45%)
Jun 27, 2018 334.62 352.56 334.08 340.42 471,362 +13.32(+4.07%)
Jun 26, 2018 318.41 330.82 314.61 327.11 320,508 +12.59(+4.00%)
Jun 25, 2018 333.63 333.90 308.83 314.51 487,535 -21.92(-6.52%)
Jun 22, 2018 337.34 346.13 335.53 336.44 349,558 +20.20(+6.39%)
Jun 21, 2018 329.28 329.28 312.34 316.24 287,829 -19.57(-5.83%)
Jun 20, 2018 337.52 339.24 327.92 335.80 158,802 +4.71(+1.42%)
Jun 19, 2018 322.39 335.08 318.86 331.09 154,557 -2.68(-0.80%)
Jun 18, 2018 321.72 340.18 321.72 333.77 211,703 +10.43(+3.23%)
Jun 15, 2018 345.64 322.08 323.34 258,252 -22.30(-6.45%)
Jun 14, 2018 350.94 354.00 344.02 345.64 156,500 -1.89(-0.54%)
Jun 13, 2018 350.23 354.32 343.66 347.53 190,027 -4.05(-1.15%)
Jun 12, 2018 360.75 362.90 349.18 351.57 146,089 -7.91(-2.20%)
Jun 11, 2018 354.54 365.15 352.38 359.49 118,623 +3.78(+1.06%)
Jun 08, 2018 357.87 361.38 348.25 355.71 175,177 -1.53(-0.43%)
Jun 07, 2018 346.18 363.08 346.18 357.24 278,350 +15.73(+4.61%)
Jun 06, 2018 332.78 341.50 183,185 +5.04(+1.50%)
Jun 05, 2018 334.58 344.65 331.97 336.47 175,966 -2.43(-0.72%)
Jun 04, 2018 350.94 359.67 336.65 338.90 188,606 -9.53(-2.74%)
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.