Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 132.42 134.71 131.75 131.91 150,297 -3.13(-2.32%)
Sep 27, 2019 132.08 138.10 132.00 135.05 164,250 -0.25(-0.19%)
Sep 26, 2019 139.20 139.20 133.16 135.30 204,728 -5.50(-3.91%)
Sep 25, 2019 137.84 141.23 137.25 140.81 130,676 +0.68(+0.48%)
Sep 24, 2019 146.14 146.14 137.53 140.13 266,819 -1.44(-1.02%)
Sep 23, 2019 139.46 142.70 138.07 141.57 124,636 +0.41(+0.29%)
Sep 20, 2019 141.32 143.19 139.62 141.16 213,875 +0.32(+0.23%)
Sep 19, 2019 145.22 145.95 140.02 140.84 173,252 -1.46(-1.03%)
Sep 18, 2019 142.14 143.27 139.46 142.30 186,753 -1.87(-1.30%)
Sep 17, 2019 151.40 151.40 141.65 144.17 434,949 -7.07(-4.67%)
Sep 16, 2019 153.99 154.48 146.12 151.23 731,069 +13.97(+10.18%)
Sep 13, 2019 136.45 139.21 134.91 137.26 217,014 +3.17(+2.36%)
Sep 12, 2019 131.98 136.04 128.08 134.09 360,365 -2.44(-1.78%)
Sep 11, 2019 137.99 141.65 134.34 136.53 405,946 +0.00(+0.00%)
Sep 10, 2019 133.12 141.89 133.12 136.53 496,949 +5.12(+3.89%)
Sep 09, 2019 126.95 132.31 126.30 131.41 329,361 +7.15(+5.75%)
Sep 06, 2019 121.18 124.35 119.39 124.27 155,884 +1.95(+1.59%)
Sep 05, 2019 120.78 126.05 120.29 122.32 297,331 +4.30(+3.65%)
Sep 04, 2019 117.77 119.15 116.71 118.01 189,586 +4.63(+4.08%)
Sep 03, 2019 109.65 113.71 108.27 113.38 210,793 -1.38(-1.20%)
Aug 30, 2019 115.74 119.03 112.73 114.76 164,909 +0.00(+0.00%)
Aug 29, 2019 112.57 116.14 112.25 114.76 235,474 +4.79(+4.36%)
Aug 28, 2019 107.13 111.43 105.59 109.97 266,615 +4.47(+4.23%)
Aug 27, 2019 109.40 110.46 103.80 105.50 265,642 -2.03(-1.89%)
Aug 26, 2019 111.19 111.19 106.16 107.54 224,707 +1.30(+1.22%)
Aug 23, 2019 113.87 117.04 104.29 106.24 416,939 -11.78(-9.98%)
Aug 22, 2019 120.78 122.40 118.01 118.01 131,070 -1.95(-1.62%)
Aug 21, 2019 120.86 121.83 118.50 119.96 154,243 +2.52(+2.14%)
Aug 20, 2019 119.39 119.39 116.14 117.44 140,413 -3.33(-2.76%)
Aug 19, 2019 117.53 121.79 117.29 120.78 218,963 +7.64(+6.75%)
Aug 16, 2019 110.70 114.03 109.48 113.14 237,994 +4.47(+4.11%)
Aug 15, 2019 111.68 111.68 105.34 108.67 321,739 -2.11(-1.91%)
Aug 14, 2019 118.74 118.74 110.62 110.78 398,648 -15.19(-12.06%)
Aug 13, 2019 121.42 129.30 118.99 125.97 228,621 +3.41(+2.78%)
Aug 12, 2019 125.73 126.22 120.78 122.56 165,940 -4.30(-3.39%)
Aug 09, 2019 131.74 132.39 125.48 126.87 206,967 -4.79(-3.64%)
Aug 08, 2019 123.45 131.66 121.83 131.66 280,088 +10.72(+8.86%)
Aug 07, 2019 118.09 122.81 115.17 120.94 519,458 -2.84(-2.30%)
Aug 06, 2019 125.97 127.44 120.00 123.78 207,446 -0.65(-0.52%)
Aug 05, 2019 130.03 130.03 121.83 124.43 350,498 -12.18(-8.92%)
Aug 02, 2019 144.98 146.93 132.32 136.61 363,566 -5.60(-3.94%)
Aug 01, 2019 147.82 150.26 140.10 142.22 334,493 -10.31(-6.76%)
Jul 31, 2019 155.62 158.71 149.53 152.53 177,200 -2.44(-1.57%)
Jul 30, 2019 147.74 155.94 147.17 154.97 177,402 +5.44(+3.64%)
Jul 29, 2019 152.04 152.04 146.44 149.53 93,814 -1.87(-1.23%)
Jul 26, 2019 154.16 154.16 149.76 151.40 151,378 -2.52(-1.64%)
Jul 25, 2019 161.30 161.63 152.78 153.91 159,456 -5.69(-3.56%)
Jul 24, 2019 157.00 162.52 156.35 159.60 131,371 +2.03(+1.29%)
Jul 23, 2019 156.75 158.71 154.97 157.57 105,718 +1.22(+0.78%)
Jul 22, 2019 155.29 157.85 152.69 156.35 122,871 +2.03(+1.32%)
Jul 19, 2019 152.53 155.70 150.58 154.32 164,958 +2.27(+1.50%)
Jul 18, 2019 150.26 152.21 147.33 152.04 139,967 +0.08(+0.05%)
Jul 17, 2019 157.57 158.54 151.88 151.96 183,200 -5.36(-3.41%)
Jul 16, 2019 163.41 163.41 155.62 157.32 137,329 -5.28(-3.25%)
Jul 15, 2019 168.45 168.61 161.71 162.60 117,478 -4.95(-2.96%)
Jul 12, 2019 165.77 169.02 165.28 167.56 100,245 +1.95(+1.18%)
Jul 11, 2019 166.01 166.01 162.36 165.61 110,448 +0.73(+0.44%)
Jul 10, 2019 161.63 165.93 161.22 164.88 178,340 +6.58(+4.16%)
Jul 09, 2019 157.65 158.54 154.07 158.30 106,304 +0.57(+0.36%)
Jul 08, 2019 156.19 160.49 155.21 157.73 98,794 +0.16(+0.10%)
Jul 05, 2019 154.56 157.65 153.91 157.57 124,390 +0.81(+0.52%)
Jul 03, 2019 155.70 157.08 152.86 156.75 138,721 +2.60(+1.69%)
Jul 02, 2019 161.63 161.79 152.86 154.16 275,781 -8.61(-5.29%)
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.