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 (%)
Sep 30, 2019 145.03 147.53 144.29 144.47 137,232 -3.43(-2.32%)
Sep 27, 2019 144.66 151.24 144.57 147.90 149,973 -0.28(-0.19%)
Sep 26, 2019 152.45 152.45 145.83 148.18 186,932 -6.03(-3.91%)
Sep 25, 2019 150.96 154.67 150.31 154.21 119,317 +0.74(+0.48%)
Sep 24, 2019 160.05 160.05 150.62 153.47 243,626 -7.50(-4.66%)
Sep 23, 2019 158.57 162.26 157.00 160.97 109,614 +0.46(+0.29%)
Sep 20, 2019 160.69 162.81 158.75 160.51 188,097 +0.37(+0.23%)
Sep 19, 2019 165.12 165.96 159.21 160.14 152,370 -1.66(-1.03%)
Sep 18, 2019 161.62 162.91 158.57 161.80 164,244 -2.12(-1.30%)
Sep 17, 2019 172.14 172.14 161.06 163.92 382,526 -8.03(-4.67%)
Sep 16, 2019 175.10 175.65 166.14 171.96 642,955 +15.88(+10.18%)
Sep 13, 2019 155.15 158.29 153.40 156.07 190,858 +3.60(+2.36%)
Sep 12, 2019 150.07 154.69 145.64 152.47 316,931 -2.77(-1.78%)
Sep 11, 2019 156.91 161.06 152.75 155.24 357,018 +0.00(+0.00%)
Sep 10, 2019 151.36 161.34 151.36 155.24 437,053 +5.82(+3.89%)
Sep 09, 2019 144.34 150.44 143.61 149.42 289,664 +8.13(+5.75%)
Sep 06, 2019 137.79 141.39 135.76 141.30 137,096 +2.22(+1.59%)
Sep 05, 2019 137.33 143.33 136.77 139.08 261,494 +4.89(+3.65%)
Sep 04, 2019 133.91 135.48 132.71 134.19 166,736 +5.26(+4.08%)
Sep 03, 2019 124.67 129.29 123.10 128.92 185,386 -1.57(-1.20%)
Aug 30, 2019 131.60 135.34 128.18 130.49 145,033 +0.00(+0.00%)
Aug 29, 2019 128.00 132.06 127.63 130.49 207,093 +5.45(+4.36%)
Aug 28, 2019 121.81 126.71 120.06 125.04 234,480 +5.08(+4.23%)
Aug 27, 2019 124.40 125.60 118.03 119.96 233,625 -2.31(-1.89%)
Aug 26, 2019 126.43 126.43 120.70 122.27 197,623 +1.48(+1.22%)
Aug 23, 2019 129.48 133.08 118.58 120.80 366,687 -13.39(-9.98%)
Aug 22, 2019 137.33 139.17 134.19 134.19 115,273 -2.22(-1.63%)
Aug 21, 2019 137.42 138.53 134.74 136.40 135,652 +2.86(+2.14%)
Aug 20, 2019 135.76 135.76 132.06 133.54 123,489 -3.79(-2.76%)
Aug 19, 2019 133.63 138.48 133.36 137.33 192,572 +8.68(+6.75%)
Aug 16, 2019 125.88 129.66 124.49 128.65 209,309 +5.08(+4.11%)
Aug 15, 2019 126.98 126.98 119.78 123.57 282,960 -2.40(-1.91%)
Aug 14, 2019 135.02 135.02 125.78 125.97 350,600 -17.27(-12.06%)
Aug 13, 2019 138.06 147.02 135.29 143.24 201,066 +3.88(+2.78%)
Aug 12, 2019 142.96 143.51 137.33 139.36 145,940 -4.89(-3.39%)
Aug 09, 2019 149.79 150.53 142.68 144.25 182,022 -5.45(-3.64%)
Aug 08, 2019 140.37 149.70 138.53 149.70 246,330 +12.19(+8.86%)
Aug 07, 2019 134.28 139.63 130.95 137.51 456,849 -3.23(-2.30%)
Aug 06, 2019 143.24 144.90 136.45 140.74 182,443 -0.74(-0.52%)
Aug 05, 2019 147.85 147.85 138.53 141.48 308,253 -13.85(-8.92%)
Aug 02, 2019 164.85 167.06 150.45 155.34 319,746 -6.37(-3.94%)
Aug 01, 2019 168.08 170.85 159.31 161.71 294,178 -11.73(-6.76%)
Jul 31, 2019 176.94 180.45 170.02 173.44 155,843 -2.77(-1.57%)
Jul 30, 2019 167.99 177.31 167.34 176.21 156,020 +6.19(+3.64%)
Jul 29, 2019 172.88 172.88 166.51 170.02 82,507 -2.12(-1.23%)
Jul 26, 2019 175.28 175.28 170.29 172.14 133,133 -2.86(-1.64%)
Jul 25, 2019 183.41 183.78 173.71 175.01 140,237 -6.46(-3.56%)
Jul 24, 2019 178.51 184.79 177.78 181.47 115,537 +2.31(+1.29%)
Jul 23, 2019 178.24 180.45 176.21 179.16 92,976 +1.38(+0.78%)
Jul 22, 2019 176.58 179.49 173.62 177.78 108,061 +2.31(+1.32%)
Jul 19, 2019 173.44 177.04 171.22 175.47 145,076 +2.59(+1.50%)
Jul 18, 2019 170.85 173.07 167.52 172.88 123,097 +0.09(+0.05%)
Jul 17, 2019 179.16 180.27 172.70 172.79 161,119 -6.09(-3.41%)
Jul 16, 2019 185.81 185.81 176.94 178.88 120,777 -6.00(-3.25%)
Jul 15, 2019 191.54 191.72 183.87 184.89 103,318 -5.63(-2.96%)
Jul 12, 2019 188.49 192.18 187.94 190.52 88,163 +2.22(+1.18%)
Jul 11, 2019 188.77 188.77 184.61 188.30 97,136 +0.83(+0.44%)
Jul 10, 2019 183.78 188.67 183.32 187.47 156,845 +7.48(+4.16%)
Jul 09, 2019 179.25 180.27 175.19 179.99 93,491 +0.65(+0.36%)
Jul 08, 2019 177.59 182.49 176.48 179.35 86,887 +0.19(+0.10%)
Jul 05, 2019 175.74 179.25 175.01 179.16 109,397 +0.92(+0.52%)
Jul 03, 2019 177.04 178.61 173.81 178.24 122,001 +2.96(+1.69%)
Jul 02, 2019 183.78 183.96 173.81 175.28 242,542 -9.79(-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.