Skip to main content

Energy Bull 2X Direxion (NY: ERX )

70.57 -0.92 (-1.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 319.22 319.22 319.22 0 -7.65(-2.34%)
Aug 30, 2018 329.33 331.33 321.86 326.87 220,434 -2.82(-0.86%)
Aug 29, 2018 327.69 333.79 323.96 329.70 181,132 +5.65(+1.74%)
Aug 28, 2018 329.61 333.88 323.23 324.05 186,495 -4.19(-1.28%)
Aug 27, 2018 324.41 329.33 322.68 328.24 206,544 +7.10(+2.21%)
Aug 24, 2018 320.59 326.69 319.22 321.13 156,231 +6.83(+2.17%)
Aug 23, 2018 315.67 315.94 310.68 314.30 147,858 -4.83(-1.51%)
Aug 22, 2018 314.76 321.86 313.21 319.13 156,321 +11.20(+3.64%)
Aug 21, 2018 309.66 315.31 306.93 307.93 194,406 +4.64(+1.53%)
Aug 20, 2018 298.64 306.47 297.27 303.28 175,622 +5.56(+1.87%)
Aug 17, 2018 298.27 299.73 294.18 297.73 169,945 +2.55(+0.86%)
Aug 16, 2018 294.08 300.28 293.08 295.18 144,806 +5.74(+1.98%)
Aug 15, 2018 315.49 315.49 286.71 289.44 344,356 -33.43(-10.35%)
Aug 14, 2018 327.24 329.61 319.22 322.87 171,885 +1.91(+0.60%)
Aug 13, 2018 330.51 334.98 320.41 320.95 217,717 -11.66(-3.51%)
Aug 10, 2018 326.51 333.25 323.50 332.61 244,740 +4.83(+1.47%)
Aug 09, 2018 338.35 339.71 326.24 327.78 190,767 -9.29(-2.76%)
Aug 08, 2018 338.80 340.99 331.01 337.07 245,575 -7.01(-2.04%)
Aug 07, 2018 346.82 350.10 341.44 344.09 195,728 +6.83(+2.03%)
Aug 06, 2018 337.25 341.99 330.61 337.25 227,438 +3.00(+0.90%)
Aug 03, 2018 337.16 338.62 328.51 334.25 248,264 -4.83(-1.42%)
Aug 02, 2018 336.25 340.86 330.43 339.08 177,161 -4.92(-1.43%)
Aug 01, 2018 351.55 351.55 339.17 344.00 215,408 -14.94(-4.16%)
Jul 31, 2018 362.94 366.49 357.20 358.93 197,500 -3.37(-0.93%)
Jul 30, 2018 361.48 365.85 358.02 362.30 214,170 +9.65(+2.74%)
Jul 27, 2018 345.27 358.57 344.27 352.65 164,675 -5.19(-1.45%)
Jul 26, 2018 348.18 359.48 346.45 357.84 174,698 +10.56(+3.04%)
Jul 25, 2018 339.17 348.91 334.52 347.27 175,237 +9.29(+2.75%)
Jul 24, 2018 329.61 343.81 328.97 337.98 243,401 +11.93(+3.66%)
Jul 23, 2018 333.70 334.03 324.23 326.05 158,697 -4.19(-1.27%)
Jul 20, 2018 334.52 335.98 327.06 330.24 181,149 -3.46(-1.04%)
Jul 19, 2018 331.06 338.07 329.94 333.70 189,508 -0.27(-0.08%)
Jul 18, 2018 329.70 335.34 318.77 333.98 266,194 +0.18(+0.05%)
Jul 17, 2018 333.70 338.62 327.51 333.79 212,111 -3.46(-1.03%)
Jul 16, 2018 339.26 344.27 328.42 337.25 296,754 -12.30(-3.52%)
Jul 13, 2018 345.27 355.47 342.17 349.55 231,136 +5.83(+1.70%)
Jul 12, 2018 346.36 350.73 336.71 343.72 211,129 +1.37(+0.40%)
Jul 11, 2018 355.74 361.39 335.34 342.36 329,200 -23.04(-6.31%)
Jul 10, 2018 363.21 374.50 363.03 365.40 245,680 +7.56(+2.11%)
Jul 09, 2018 348.37 359.11 348.00 357.84 247,166 +15.03(+4.38%)
Jul 06, 2018 332.79 345.63 328.69 342.81 149,667 +6.38(+1.90%)
Jul 05, 2018 344.18 346.73 333.61 336.44 241,132 -2.19(-0.65%)
Jul 03, 2018 338.62 338.62 338.62 0 +7.65(+2.31%)
Jul 02, 2018 339.62 339.62 325.87 330.97 232,675 -16.49(-4.74%)
Jun 29, 2018 357.84 343.54 347.46 256,383 +6.74(+1.98%)
Jun 28, 2018 343.90 347.27 332.91 340.72 276,653 -1.55(-0.45%)
Jun 27, 2018 336.44 354.47 335.89 342.26 468,825 +13.39(+4.07%)
Jun 26, 2018 320.13 332.61 316.31 328.88 318,783 +12.66(+4.00%)
Jun 25, 2018 335.43 335.71 310.50 316.22 484,910 -22.04(-6.52%)
Jun 22, 2018 339.17 348.00 337.35 338.26 347,676 +20.31(+6.39%)
Jun 21, 2018 331.06 331.06 314.03 317.95 286,280 -19.67(-5.83%)
Jun 20, 2018 339.35 341.08 329.70 337.62 157,947 +4.74(+1.42%)
Jun 19, 2018 324.14 336.89 320.59 332.88 153,724 -2.69(-0.80%)
Jun 18, 2018 323.46 342.02 323.46 335.58 210,563 +10.49(+3.23%)
Jun 15, 2018 347.51 323.82 325.09 256,861 -22.42(-6.45%)
Jun 14, 2018 352.85 355.92 345.88 347.51 155,657 -1.90(-0.54%)
Jun 13, 2018 352.12 356.24 345.52 349.41 189,004 -4.07(-1.15%)
Jun 12, 2018 362.70 364.87 351.06 353.48 145,303 -7.95(-2.20%)
Jun 11, 2018 356.46 367.13 354.29 361.43 117,984 +3.80(+1.06%)
Jun 08, 2018 359.81 363.33 350.13 357.64 174,234 -1.54(-0.43%)
Jun 07, 2018 348.05 365.05 348.05 359.17 276,852 +15.82(+4.61%)
Jun 06, 2018 334.58 343.35 182,198 +5.06(+1.50%)
Jun 05, 2018 336.39 346.52 333.77 338.29 175,019 -2.44(-0.72%)
Jun 04, 2018 352.85 361.61 338.47 340.73 187,590 -9.58(-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.