Energy Bull 2X Direxion (NY: ERX )

29.39 USD -2.55 (-7.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 14.25 14.65 13.88 14.13 1,339,400 +0.00(+0.00%)
Aug 29, 2019 13.86 14.30 13.82 14.13 1,912,531 +0.59(+4.36%)
Aug 28, 2019 13.19 13.72 13.00 13.54 2,165,459 +0.55(+4.23%)
Aug 27, 2019 13.47 13.60 12.78 12.99 2,157,558 -0.25(-1.89%)
Aug 26, 2019 13.69 13.69 13.07 13.24 1,825,080 +0.16(+1.22%)
Aug 23, 2019 14.02 14.41 12.84 13.08 3,386,400 -1.45(-9.98%)
Aug 22, 2019 14.87 15.07 14.53 14.53 1,064,562 -0.24(-1.62%)
Aug 21, 2019 14.88 15.00 14.59 14.77 1,252,768 +0.31(+2.14%)
Aug 20, 2019 14.70 14.70 14.30 14.46 1,140,440 -0.41(-2.76%)
Aug 19, 2019 14.47 14.99 14.44 14.87 1,778,428 +0.94(+6.75%)
Aug 16, 2019 13.63 14.04 13.48 13.93 1,933,000 +0.55(+4.11%)
Aug 15, 2019 13.75 13.75 12.97 13.38 2,613,177 -0.26(-1.91%)
Aug 14, 2019 14.62 14.62 13.62 13.64 3,237,840 -1.87(-12.06%)
Aug 13, 2019 14.95 15.92 14.65 15.51 1,856,874 +0.42(+2.78%)
Aug 12, 2019 15.48 15.54 14.87 15.09 1,347,778 -0.53(-3.39%)
Aug 09, 2019 16.22 16.30 15.45 15.62 1,681,000 -0.59(-3.64%)
Aug 08, 2019 15.20 16.21 15.00 16.21 2,274,889 +1.32(+8.87%)
Aug 07, 2019 14.54 15.12 14.18 14.89 4,219,061 -0.35(-2.30%)
Aug 06, 2019 15.51 15.69 14.78 15.24 1,684,888 -0.08(-0.52%)
Aug 05, 2019 16.01 16.01 15.00 15.32 2,846,761 -1.50(-8.92%)
Aug 02, 2019 17.85 18.09 16.29 16.82 2,952,900 -0.69(-3.94%)
Aug 01, 2019 18.20 18.50 17.25 17.51 2,716,771 -1.27(-6.76%)
Jul 31, 2019 19.16 19.54 18.41 18.78 1,439,229 -0.30(-1.57%)
Jul 30, 2019 18.19 19.20 18.12 19.08 1,440,867 +0.67(+3.64%)
Jul 29, 2019 18.72 18.72 18.03 18.41 761,966 -0.23(-1.23%)
Jul 26, 2019 18.98 18.98 18.44 18.64 1,229,500 -0.31(-1.64%)
Jul 25, 2019 19.86 19.90 18.81 18.95 1,295,111 -0.70(-3.56%)
Jul 24, 2019 19.33 20.01 19.25 19.65 1,067,007 +0.25(+1.29%)
Jul 23, 2019 19.30 19.54 19.08 19.40 858,653 +0.15(+0.78%)
Jul 22, 2019 19.12 19.43 18.80 19.25 997,964 +0.25(+1.32%)
Jul 19, 2019 18.78 19.17 18.54 19.00 1,339,800 +0.28(+1.50%)
Jul 18, 2019 18.50 18.74 18.14 18.72 1,136,821 +0.01(+0.05%)
Jul 17, 2019 19.40 19.52 18.70 18.71 1,487,957 -0.66(-3.41%)
Jul 16, 2019 20.12 20.12 19.16 19.37 1,115,391 -0.65(-3.25%)
Jul 15, 2019 20.74 20.76 19.91 20.02 954,163 -0.61(-2.96%)
Jul 12, 2019 20.41 20.81 20.35 20.63 814,200 +0.24(+1.18%)
Jul 11, 2019 20.44 20.44 19.99 20.39 897,066 +0.09(+0.44%)
Jul 10, 2019 19.90 20.43 19.85 20.30 1,448,490 +0.81(+4.16%)
Jul 09, 2019 19.41 19.52 18.97 19.49 863,406 +0.07(+0.36%)
Jul 08, 2019 19.23 19.76 19.11 19.42 802,416 +0.02(+0.10%)
Jul 05, 2019 19.03 19.41 18.95 19.40 1,010,300 +0.10(+0.52%)
Jul 03, 2019 19.17 19.34 18.82 19.30 1,126,700 +0.32(+1.69%)
Jul 02, 2019 19.90 19.92 18.82 18.98 2,239,907 -1.06(-5.29%)
Jul 01, 2019 20.80 20.92 19.91 20.04 1,415,072 +0.08(+0.40%)
Jun 28, 2019 19.45 20.04 19.45 19.96 1,413,000 +0.68(+3.53%)
Jun 27, 2019 19.77 19.94 19.21 19.28 1,215,498 -0.52(-2.63%)
Jun 26, 2019 19.54 20.21 19.33 19.80 1,715,811 +0.91(+4.82%)
Jun 25, 2019 19.38 19.39 18.85 18.89 1,379,916 -0.45(-2.33%)
Jun 24, 2019 19.98 20.04 19.28 19.34 1,052,702 -0.57(-2.86%)
Jun 21, 2019 19.54 20.11 19.54 19.91 1,498,000 +0.43(+2.21%)
Jun 20, 2019 19.14 19.59 19.11 19.48 2,453,348 +1.24(+6.80%)
Jun 19, 2019 18.29 18.60 18.00 18.24 1,270,469 -0.11(-0.60%)
Jun 18, 2019 17.89 18.68 17.89 18.35 1,488,122 +0.73(+4.14%)
Jun 17, 2019 17.09 17.76 16.92 17.62 1,077,424 +0.42(+2.44%)
Jun 14, 2019 17.65 17.65 17.08 17.20 1,206,200 -0.39(-2.22%)
Jun 13, 2019 17.62 17.79 17.39 17.59 1,399,251 +0.63(+3.71%)
Jun 12, 2019 17.30 17.49 16.79 16.96 1,243,057 -0.75(-4.23%)
Jun 11, 2019 17.96 18.25 17.70 17.71 1,119,182 +0.08(+0.45%)
Jun 10, 2019 17.70 18.09 17.55 17.63 1,364,745 +0.17(+0.97%)
Jun 07, 2019 17.39 17.78 17.27 17.46 2,039,300 +0.18(+1.04%)
Jun 06, 2019 16.45 17.42 16.45 17.28 1,718,016 +0.89(+5.43%)
Jun 05, 2019 16.95 17.03 16.04 16.39 1,917,187 -0.56(-3.30%)
Jun 04, 2019 16.54 17.01 16.39 16.95 1,505,132 +0.79(+4.89%)
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.