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, 2020 9.038 9.238 8.782 8.887 3,354,182 -0.05(-0.53%)
Sep 29, 2020 9.352 9.428 8.735 8.934 3,208,783 -0.49(-5.24%)
Sep 28, 2020 9.323 9.637 9.314 9.428 3,650,534 +0.41(+4.53%)
Sep 25, 2020 8.839 9.143 8.725 9.019 3,254,217 +0.00(+0.00%)
Sep 24, 2020 9.010 9.352 8.630 9.019 5,722,173 -0.02(-0.21%)
Sep 23, 2020 10.03 10.08 9.019 9.038 3,788,752 -0.89(-8.99%)
Sep 22, 2020 10.18 10.48 9.893 9.931 2,541,012 -0.22(-2.14%)
Sep 21, 2020 10.35 10.38 9.790 10.15 4,007,981 -0.71(-6.50%)
Sep 18, 2020 11.11 11.13 10.65 10.85 3,543,827 -0.28(-2.53%)
Sep 17, 2020 10.74 11.14 10.52 11.14 3,893,894 +0.05(+0.42%)
Sep 16, 2020 10.46 11.37 10.27 11.09 7,821,039 +0.83(+8.07%)
Sep 15, 2020 10.58 10.74 10.20 10.26 2,774,802 -0.14(-1.36%)
Sep 14, 2020 10.31 10.60 10.17 10.40 2,838,090 +0.16(+1.56%)
Sep 11, 2020 10.27 10.39 10.09 10.24 4,803,290 +0.06(+0.55%)
Sep 10, 2020 11.10 11.13 10.19 10.19 5,639,433 -0.82(-7.44%)
Sep 09, 2020 11.17 11.25 10.96 11.00 5,451,585 +0.11(+1.04%)
Sep 08, 2020 11.29 11.41 10.63 10.89 7,364,330 -0.87(-7.43%)
Sep 04, 2020 12.06 12.24 11.46 11.77 4,766,075 -0.07(-0.56%)
Sep 03, 2020 11.90 12.46 11.68 11.83 6,003,919 -0.18(-1.49%)
Sep 02, 2020 12.12 12.26 11.85 12.01 5,173,511 -0.11(-0.93%)
Sep 01, 2020 12.22 12.25 11.82 12.12 3,780,182 -0.19(-1.53%)
Aug 31, 2020 12.93 12.93 12.30 12.31 3,264,724 -0.57(-4.45%)
Aug 28, 2020 12.53 12.93 12.39 12.88 2,950,194 +0.48(+3.87%)
Aug 27, 2020 12.38 12.58 12.10 12.40 3,925,513 +0.05(+0.38%)
Aug 26, 2020 12.92 12.92 12.35 12.36 3,098,915 -0.58(-4.51%)
Aug 25, 2020 13.50 13.50 12.79 12.94 3,876,305 -0.35(-2.62%)
Aug 24, 2020 12.80 13.46 12.60 13.29 3,940,889 +0.71(+5.61%)
Aug 21, 2020 12.64 12.72 12.36 12.58 2,611,644 -0.19(-1.47%)
Aug 20, 2020 12.98 13.12 12.76 12.77 3,396,168 -0.55(-4.16%)
Aug 19, 2020 13.64 13.77 13.27 13.33 2,971,185 -0.31(-2.28%)
Aug 18, 2020 13.89 14.18 13.58 13.64 2,510,383 -0.39(-2.75%)
Aug 17, 2020 14.19 14.20 13.86 14.02 2,433,257 -0.18(-1.26%)
Aug 14, 2020 13.73 14.23 13.61 14.20 3,863,664 +0.27(+1.96%)
Aug 13, 2020 14.30 14.49 13.86 13.93 3,740,646 -0.56(-3.89%)
Aug 12, 2020 14.66 14.81 14.18 14.49 5,345,975 +0.31(+2.19%)
Aug 11, 2020 14.82 15.20 14.06 14.18 7,318,207 -0.11(-0.79%)
Aug 10, 2020 13.64 14.31 13.60 14.30 4,694,835 +0.82(+6.07%)
Aug 07, 2020 13.21 13.51 12.88 13.48 3,846,332 +0.06(+0.42%)
Aug 06, 2020 13.56 13.74 13.33 13.42 3,907,286 -0.23(-1.65%)
Aug 05, 2020 13.90 13.98 13.40 13.65 5,177,075 +0.28(+2.11%)
Aug 04, 2020 12.64 13.41 12.63 13.36 4,942,720 +0.60(+4.72%)
Aug 03, 2020 12.67 12.88 12.45 12.76 3,781,879 +0.09(+0.74%)
Jul 31, 2020 12.42 12.68 12.13 12.67 5,312,604 -0.15(-1.17%)
Jul 30, 2020 13.33 13.33 12.56 12.82 6,164,317 -1.05(-7.59%)
Jul 29, 2020 13.41 13.90 13.21 13.87 4,198,023 +0.58(+4.39%)
Jul 28, 2020 13.65 13.89 13.25 13.29 4,082,569 -0.49(-3.55%)
Jul 27, 2020 13.81 13.92 13.39 13.78 4,514,531 +0.04(+0.27%)
Jul 24, 2020 13.97 14.33 13.66 13.74 4,552,567 -0.18(-1.28%)
Jul 23, 2020 13.84 14.07 13.57 13.92 4,750,085 -0.08(-0.60%)
Jul 22, 2020 14.01 14.01 13.57 14.00 3,649,624 -0.34(-2.36%)
Jul 21, 2020 13.23 14.53 13.19 14.34 9,431,010 +1.55(+12.13%)
Jul 20, 2020 13.15 13.43 12.77 12.79 4,234,899 -0.42(-3.20%)
Jul 17, 2020 13.67 13.99 13.11 13.21 3,921,932 -0.40(-2.90%)
Jul 16, 2020 13.52 13.96 13.20 13.61 4,424,151 -0.13(-0.96%)
Jul 15, 2020 13.84 13.91 13.34 13.74 5,231,292 +0.55(+4.21%)
Jul 14, 2020 12.12 13.22 12.08 13.19 8,582,397 +0.87(+7.02%)
Jul 13, 2020 12.70 12.77 12.12 12.32 5,534,019 -0.12(-0.98%)
Jul 10, 2020 11.61 12.47 11.60 12.44 3,745,213 +0.72(+6.18%)
Jul 09, 2020 12.88 12.93 11.67 11.72 6,355,905 -1.27(-9.78%)
Jul 08, 2020 13.04 13.39 12.77 12.99 4,158,462 -0.03(-0.22%)
Jul 07, 2020 13.54 13.57 12.96 13.02 3,368,794 -0.88(-6.36%)
Jul 06, 2020 14.36 14.49 13.54 13.90 3,788,323 +0.12(+0.89%)
Jul 02, 2020 14.09 14.43 13.74 13.78 3,718,738 +0.26(+1.95%)
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.