Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 138.68 141.07 137.97 138.14 143,521 -3.28(-2.32%)
Sep 27, 2019 138.32 144.62 138.23 141.42 156,845 -0.27(-0.19%)
Sep 26, 2019 145.77 145.77 139.44 141.69 195,498 -5.76(-3.91%)
Sep 25, 2019 144.35 147.90 143.73 147.45 124,785 +0.71(+0.48%)
Sep 24, 2019 153.04 153.04 144.02 146.74 254,790 -7.17(-4.66%)
Sep 23, 2019 151.62 155.15 150.12 153.91 114,637 +0.44(+0.29%)
Sep 20, 2019 153.65 155.68 151.80 153.47 196,716 +0.35(+0.23%)
Sep 19, 2019 157.89 158.68 152.24 153.12 159,352 -1.59(-1.03%)
Sep 18, 2019 154.53 155.77 151.62 154.71 171,771 -2.03(-1.30%)
Sep 17, 2019 164.60 164.60 154.00 156.74 400,055 -7.68(-4.67%)
Sep 16, 2019 167.43 167.96 158.86 164.42 672,418 +15.19(+10.18%)
Sep 13, 2019 148.35 151.35 146.67 149.24 199,604 +3.44(+2.36%)
Sep 12, 2019 143.50 147.91 139.26 145.79 331,454 -2.65(-1.78%)
Sep 11, 2019 150.03 154.00 146.06 148.44 373,379 +0.00(+0.00%)
Sep 10, 2019 144.73 154.27 144.73 148.44 457,081 +5.56(+3.89%)
Sep 09, 2019 138.02 143.85 137.31 142.88 302,938 +7.77(+5.75%)
Sep 06, 2019 131.75 135.19 129.81 135.11 143,378 +2.12(+1.59%)
Sep 05, 2019 131.31 137.05 130.78 132.99 273,477 +4.68(+3.65%)
Sep 04, 2019 128.04 129.54 126.89 128.31 174,377 +5.03(+4.08%)
Sep 03, 2019 119.21 123.63 117.71 123.27 193,882 -1.50(-1.20%)
Aug 30, 2019 125.83 129.41 122.57 124.78 151,679 +0.00(+0.00%)
Aug 29, 2019 122.39 126.28 122.04 124.78 216,583 +5.21(+4.36%)
Aug 28, 2019 116.47 121.15 114.80 119.56 245,225 +4.86(+4.23%)
Aug 27, 2019 118.95 120.09 112.85 114.71 244,331 -2.21(-1.89%)
Aug 26, 2019 120.89 120.89 115.41 116.92 206,679 +1.41(+1.22%)
Aug 23, 2019 123.80 127.25 113.38 115.50 383,490 -12.80(-9.98%)
Aug 22, 2019 131.31 133.07 128.31 128.31 120,555 -2.12(-1.62%)
Aug 21, 2019 131.40 132.46 128.84 130.43 141,868 +2.74(+2.14%)
Aug 20, 2019 129.81 129.81 126.28 127.69 129,148 -3.62(-2.76%)
Aug 19, 2019 127.78 132.41 127.52 131.31 201,396 +8.30(+6.75%)
Aug 16, 2019 120.36 123.98 119.03 123.01 218,901 +4.86(+4.11%)
Aug 15, 2019 121.42 121.42 114.53 118.15 295,927 -2.30(-1.91%)
Aug 14, 2019 129.10 129.10 120.27 120.45 366,666 -16.51(-12.06%)
Aug 13, 2019 132.02 140.58 129.37 136.96 210,280 +3.71(+2.78%)
Aug 12, 2019 136.70 137.23 131.31 133.25 152,628 -4.68(-3.39%)
Aug 09, 2019 143.23 143.94 136.43 137.93 190,363 -5.21(-3.64%)
Aug 08, 2019 134.22 143.14 132.46 143.14 257,618 +11.66(+8.86%)
Aug 07, 2019 128.40 133.52 125.22 131.49 477,784 -3.09(-2.30%)
Aug 06, 2019 136.96 138.55 130.47 134.58 190,803 -0.71(-0.52%)
Aug 05, 2019 141.38 141.38 132.46 135.28 322,379 -13.25(-8.92%)
Aug 02, 2019 157.62 159.74 143.86 148.53 334,398 -6.09(-3.94%)
Aug 01, 2019 160.72 163.36 152.33 154.62 307,658 -11.21(-6.76%)
Jul 31, 2019 169.19 172.55 162.57 165.84 162,984 -2.65(-1.57%)
Jul 30, 2019 160.63 169.54 160.01 168.49 163,169 +5.92(+3.64%)
Jul 29, 2019 165.31 165.31 159.21 162.57 86,288 -2.03(-1.23%)
Jul 26, 2019 167.60 167.60 162.82 164.60 139,233 -2.74(-1.64%)
Jul 25, 2019 175.37 175.73 166.10 167.34 146,663 -6.18(-3.56%)
Jul 24, 2019 170.69 176.70 169.99 173.52 120,832 +2.21(+1.29%)
Jul 23, 2019 170.43 172.55 168.49 171.31 97,237 +1.32(+0.78%)
Jul 22, 2019 168.84 171.62 166.01 169.99 113,013 +2.21(+1.32%)
Jul 19, 2019 165.84 169.28 163.72 167.78 151,724 +2.47(+1.50%)
Jul 18, 2019 163.36 165.48 160.18 165.31 128,738 +0.09(+0.05%)
Jul 17, 2019 171.31 172.37 165.13 165.22 168,502 -5.83(-3.41%)
Jul 16, 2019 177.67 177.67 169.19 171.05 126,311 -5.74(-3.25%)
Jul 15, 2019 183.14 183.32 175.81 176.79 108,053 -5.39(-2.96%)
Jul 12, 2019 180.23 183.76 179.70 182.17 92,203 +2.12(+1.18%)
Jul 11, 2019 180.50 180.50 176.52 180.05 101,587 +0.79(+0.44%)
Jul 10, 2019 175.73 180.41 175.28 179.26 164,033 +7.15(+4.16%)
Jul 09, 2019 171.40 172.37 167.51 172.11 97,775 +0.62(+0.36%)
Jul 08, 2019 169.81 174.49 168.75 171.49 90,869 +0.18(+0.10%)
Jul 05, 2019 168.04 171.40 167.34 171.31 114,410 +0.88(+0.52%)
Jul 03, 2019 169.28 170.78 166.19 170.43 127,592 +2.83(+1.69%)
Jul 02, 2019 175.73 175.90 166.19 167.60 253,656 -9.36(-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.