Skip to main content

Energy Bull 2X Direxion (NY: ERX )

48.22 +1.28 (+2.73%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 47.93 48.57 44.96 48.22 3,981,410 +1.28(+2.73%)
Jun 30, 2022 46.71 49.23 45.92 46.94 5,110,760 -1.95(-3.99%)
Jun 29, 2022 53.84 54.32 48.56 48.89 3,956,756 -3.62(-6.89%)
Jun 28, 2022 52.30 54.14 50.97 52.51 6,661,802 +2.67(+5.36%)
Jun 27, 2022 48.30 50.47 48.00 49.84 4,546,107 +2.71(+5.75%)
Jun 24, 2022 47.35 49.01 46.08 47.13 3,333,250 +1.36(+2.97%)
Jun 23, 2022 50.19 50.69 44.28 45.77 4,084,925 -3.73(-7.54%)
Jun 22, 2022 48.59 51.36 48.09 49.50 3,583,909 -4.74(-8.74%)
Jun 21, 2022 51.81 54.96 51.81 54.24 3,445,264 +5.02(+10.20%)
Jun 17, 2022 54.59 55.25 47.93 49.22 5,699,724 -6.13(-11.07%)
Jun 16, 2022 58.99 59.61 54.25 55.35 3,393,851 -6.93(-11.13%)
Jun 15, 2022 64.85 65.50 60.14 62.28 3,166,070 -2.89(-4.43%)
Jun 14, 2022 67.61 69.23 63.47 65.17 2,759,206 +0.20(+0.31%)
Jun 13, 2022 67.97 68.42 62.23 64.97 3,450,577 -7.51(-10.36%)
Jun 10, 2022 73.67 75.55 70.80 72.48 2,906,904 -2.47(-3.30%)
Jun 09, 2022 77.36 78.15 74.87 74.95 2,306,006 -3.66(-4.66%)
Jun 08, 2022 78.77 80.27 77.58 78.61 2,880,198 +0.23(+0.29%)
Jun 07, 2022 73.68 78.40 73.68 78.38 2,782,816 +4.55(+6.16%)
Jun 06, 2022 74.60 74.80 73.01 73.83 1,602,104 -0.14(-0.19%)
Jun 03, 2022 72.25 74.42 72.15 73.97 1,947,141 +1.84(+2.55%)
Jun 02, 2022 71.34 73.07 70.64 72.13 1,986,962 -0.39(-0.54%)
Jun 01, 2022 72.05 73.55 70.47 72.52 2,839,891 +2.42(+3.45%)
May 31, 2022 74.81 75.54 69.48 70.10 4,319,294 -2.35(-3.24%)
May 27, 2022 69.44 72.54 68.94 72.45 3,635,684 +2.52(+3.60%)
May 26, 2022 69.25 70.90 69.12 69.93 2,940,595 +1.62(+2.37%)
May 25, 2022 66.00 68.55 65.94 68.31 3,371,253 +2.58(+3.93%)
May 24, 2022 63.78 66.22 62.72 65.73 2,925,683 +0.51(+0.78%)
May 23, 2022 63.42 65.61 62.60 65.22 5,068,872 +3.22(+5.19%)
May 20, 2022 62.72 64.35 59.47 62.00 3,784,229 +0.58(+0.94%)
May 19, 2022 59.14 63.46 59.08 61.42 3,893,799 -0.51(-0.82%)
May 18, 2022 66.00 66.28 60.32 61.93 3,583,362 -3.31(-5.07%)
May 17, 2022 65.28 65.98 64.04 65.24 4,330,669 +1.48(+2.32%)
May 16, 2022 60.93 64.98 60.93 63.76 4,612,220 +3.18(+5.25%)
May 13, 2022 58.46 60.99 58.14 60.58 4,814,279 +3.92(+6.92%)
May 12, 2022 56.09 56.68 53.16 56.66 4,491,860 +0.45(+0.80%)
May 11, 2022 56.65 59.83 56.03 56.21 7,420,935 +1.39(+2.54%)
May 10, 2022 55.41 57.49 52.46 54.82 2,939,898 +1.02(+1.90%)
May 09, 2022 61.74 61.74 53.31 53.80 3,550,774 -10.60(-16.46%)
May 06, 2022 62.46 64.43 59.92 64.40 5,414,384 +3.47(+5.70%)
May 05, 2022 63.56 63.72 58.31 60.93 3,951,165 -1.73(-2.76%)
May 04, 2022 59.99 62.94 58.62 62.66 16,066,593 +4.73(+8.17%)
May 03, 2022 54.92 58.39 54.92 57.93 11,327,461 +3.13(+5.71%)
May 02, 2022 52.18 54.85 52.15 54.80 17,019,004 +1.59(+2.99%)
Apr 29, 2022 56.39 56.82 52.74 53.21 11,082,230 -2.81(-5.02%)
Apr 28, 2022 53.40 56.88 51.42 56.02 12,988,398 +3.27(+6.20%)
Apr 27, 2022 51.90 53.80 50.10 52.75 17,060,230 +1.50(+2.93%)
Apr 26, 2022 51.81 54.10 51.04 51.25 6,874,389 +0.03(+0.06%)
Apr 25, 2022 51.27 51.73 47.31 51.22 8,056,393 -3.61(-6.58%)
Apr 22, 2022 57.14 58.78 54.74 54.83 9,294,107 -2.73(-4.74%)
Apr 21, 2022 62.22 57.17 57.56 7,255,951 -3.93(-6.39%)
Apr 20, 2022 61.40 62.17 60.20 61.49 4,601,479 +0.44(+0.72%)
Apr 19, 2022 60.92 62.62 60.35 61.05 4,916,071 -1.14(-1.83%)
Apr 18, 2022 61.26 62.79 60.55 62.19 4,882,283 +1.90(+3.15%)
Apr 14, 2022 59.38 61.24 59.24 60.29 5,874,535 +0.36(+0.60%)
Apr 13, 2022 59.61 60.25 57.66 59.93 5,550,752 +1.71(+2.94%)
Apr 12, 2022 58.36 60.27 57.96 58.22 7,075,399 +1.86(+3.30%)
Apr 11, 2022 58.55 58.67 56.04 56.36 5,768,772 -3.59(-5.99%)
Apr 08, 2022 57.13 60.23 57.13 59.95 6,659,173 +3.13(+5.51%)
Apr 07, 2022 55.90 57.18 53.84 56.82 6,126,911 +1.48(+2.67%)
Apr 06, 2022 55.92 56.90 54.74 55.34 6,685,694 +0.55(+1.00%)
Apr 05, 2022 56.60 58.44 54.59 54.79 5,469,896 -1.69(-2.99%)
Apr 04, 2022 57.29 57.46 55.28 56.48 4,088,624 +0.08(+0.14%)
Apr 01, 2022 55.27 57.37 55.26 56.40 3,469,392 +0.93(+1.68%)
Mar 31, 2022 55.62 58.05 55.43 55.47 5,198,109 -1.51(-2.65%)
Mar 30, 2022 56.72 57.81 56.08 56.98 3,443,050 +1.27(+2.28%)
Mar 29, 2022 53.60 55.76 52.20 55.71 4,518,735 -0.35(-0.62%)
Mar 28, 2022 56.45 56.52 55.26 56.06 3,991,942 -2.85(-4.84%)
Mar 25, 2022 55.75 59.07 55.74 58.91 3,749,157 +2.54(+4.51%)
Mar 24, 2022 56.59 57.56 55.69 56.37 3,392,461 +0.09(+0.16%)
Mar 23, 2022 56.23 57.20 55.83 56.28 3,999,564 +1.91(+3.51%)
Mar 22, 2022 54.74 55.26 53.06 54.37 5,178,707 -1.11(-2.00%)
Mar 21, 2022 53.35 55.82 53.35 55.48 4,861,591 +4.15(+8.08%)
Mar 18, 2022 51.50 52.01 50.56 51.33 5,152,497 -0.10(-0.19%)
Mar 17, 2022 50.04 51.69 49.23 51.43 7,838,541 +3.34(+6.95%)
Mar 16, 2022 48.98 49.79 47.12 48.09 7,509,284 -0.42(-0.87%)
Mar 15, 2022 48.33 49.75 46.67 48.51 6,290,113 -3.95(-7.53%)
Mar 14, 2022 53.53 54.12 50.97 52.46 8,761,742 -3.32(-5.95%)
Mar 11, 2022 54.83 57.19 54.72 55.78 8,401,660 -0.93(-1.64%)
Mar 10, 2022 54.47 56.97 56.71 9,247,863 +3.24(+6.06%)
Mar 09, 2022 52.73 56.03 51.00 53.47 8,507,042 -3.46(-6.08%)
Mar 08, 2022 57.45 60.79 53.72 56.93 16,569,065 +1.72(+3.12%)
Mar 07, 2022 54.80 56.92 52.76 55.21 10,102,262 +1.61(+3.00%)
Mar 04, 2022 50.87 53.65 50.41 53.60 7,540,372 +2.86(+5.64%)
Mar 03, 2022 49.42 51.35 49.22 50.74 6,831,950 +0.32(+0.63%)
Mar 02, 2022 49.55 51.20 49.21 50.42 7,942,899 +2.25(+4.67%)
Mar 01, 2022 48.00 49.78 46.89 48.17 10,828,876 +0.88(+1.86%)
Feb 28, 2022 44.46 47.36 43.88 47.29 6,930,304 +2.30(+5.11%)
Feb 25, 2022 43.07 45.12 43.56 44.99 8,965,842 +2.32(+5.44%)
Feb 24, 2022 45.19 45.19 40.52 42.67 9,434,218 -0.81(-1.86%)
Feb 23, 2022 43.14 44.12 42.59 43.48 5,368,577 +0.89(+2.09%)
Feb 22, 2022 46.51 46.59 41.29 42.59 7,147,325 -1.40(-3.18%)
Feb 18, 2022 43.99 0 -0.58(-1.30%)
Feb 17, 2022 44.57 45.49 43.88 44.57 4,534,770 -0.12(-0.27%)
Feb 16, 2022 44.88 46.25 44.18 44.69 7,011,721 +0.72(+1.64%)
Feb 15, 2022 42.88 44.21 42.24 43.97 6,550,314 -1.01(-2.25%)
Feb 14, 2022 46.67 46.67 43.84 44.98 8,779,251 -2.12(-4.50%)
Feb 11, 2022 45.16 47.29 44.66 47.10 8,663,347 +2.57(+5.77%)
Feb 10, 2022 44.76 46.30 43.99 44.53 6,209,396 -0.57(-1.26%)
Feb 09, 2022 44.80 45.83 44.40 45.10 5,933,564 +0.64(+1.44%)
Feb 08, 2022 46.24 46.30 43.76 44.46 8,225,965 -1.97(-4.24%)
Feb 07, 2022 44.80 47.25 44.13 46.43 6,804,101 +1.20(+2.65%)
Feb 04, 2022 44.78 46.66 44.78 45.23 7,681,329 +1.35(+3.08%)
Feb 03, 2022 44.38 44.54 42.91 43.88 6,804,671 -0.84(-1.88%)
Feb 02, 2022 43.97 44.90 42.88 44.72 6,366,016 +0.33(+0.74%)
Feb 01, 2022 41.10 44.63 40.82 44.39 9,615,669 +2.90(+6.99%)
Jan 31, 2022 40.80 42.00 41.49 4,222,681 +0.39(+0.95%)
Jan 28, 2022 40.85 41.94 39.41 41.10 6,748,125 -0.44(-1.06%)
Jan 27, 2022 42.13 42.90 40.13 41.54 7,455,832 +0.94(+2.32%)
Jan 26, 2022 41.55 42.25 39.78 40.60 8,755,867 -0.12(-0.29%)
Jan 25, 2022 37.53 41.01 36.12 40.72 9,060,420 +2.92(+7.72%)
Jan 24, 2022 35.54 38.07 34.20 37.80 10,918,515 +0.47(+1.26%)
Jan 21, 2022 38.10 38.37 36.48 37.33 8,189,194 -1.50(-3.86%)
Jan 20, 2022 38.90 40.94 38.68 38.83 4,735,229 -0.75(-1.89%)
Jan 19, 2022 40.85 40.86 38.93 39.58 4,274,806 -0.60(-1.49%)
Jan 18, 2022 40.70 41.09 38.94 40.18 4,983,437 +0.28(+0.70%)
Jan 14, 2022 39.90 0 +1.83(+4.81%)
Jan 13, 2022 38.50 39.06 37.74 38.07 4,053,622 -0.41(-1.07%)
Jan 12, 2022 38.52 38.91 37.89 38.48 4,129,101 +0.14(+0.37%)
Jan 11, 2022 36.51 38.43 35.88 38.34 5,334,671 +2.45(+6.83%)
Jan 10, 2022 36.07 36.38 34.92 35.89 4,707,414 -0.21(-0.58%)
Jan 07, 2022 35.33 36.27 34.90 36.10 5,377,315 +0.97(+2.76%)
Jan 06, 2022 35.07 35.51 34.15 35.13 5,115,540 +1.54(+4.58%)
Jan 05, 2022 34.32 35.05 33.53 33.59 6,787,087 -0.05(-0.15%)
Jan 04, 2022 32.10 33.89 32.10 33.64 5,364,425 +2.18(+6.93%)
Jan 03, 2022 29.68 31.55 29.68 31.46 4,702,369 +1.82(+6.14%)
Dec 31, 2021 29.31 29.92 29.24 29.64 1,878,722 +0.20(+0.68%)
Dec 30, 2021 29.99 30.34 29.42 29.44 1,687,375 -0.43(-1.44%)
Dec 29, 2021 30.10 30.42 29.56 29.87 2,291,954 -0.39(-1.29%)
Dec 28, 2021 30.53 30.82 29.91 30.26 2,204,524 -0.04(-0.13%)
Dec 27, 2021 28.84 30.34 28.32 30.30 2,522,170 +1.28(+4.41%)
Dec 23, 2021 29.27 29.81 29.00 29.02 1,808,224 +0.03(+0.10%)
Dec 22, 2021 28.63 29.37 27.99 28.99 2,150,889 +0.37(+1.29%)
Dec 21, 2021 27.66 28.82 27.66 28.62 2,929,328 +1.36(+4.99%)
Dec 20, 2021 26.63 27.30 25.86 27.26 4,378,450 -0.70(-2.50%)
Dec 17, 2021 28.80 28.98 27.44 27.96 4,134,831 -1.21(-4.15%)
Dec 16, 2021 29.30 30.33 29.05 29.17 4,448,617 +0.34(+1.18%)
Dec 15, 2021 28.99 29.11 27.56 28.83 3,457,855 -0.25(-0.86%)
Dec 14, 2021 28.94 29.98 28.80 29.08 3,712,694 -0.27(-0.92%)
Dec 13, 2021 30.45 30.67 29.02 29.35 3,160,830 -1.65(-5.32%)
Dec 10, 2021 31.26 31.28 29.95 31.00 2,762,408 +0.41(+1.34%)
Dec 09, 2021 30.68 30.84 30.22 30.59 2,707,601 -0.47(-1.51%)
Dec 08, 2021 31.34 31.72 30.95 31.06 2,607,318 +0.01(+0.03%)
Dec 07, 2021 30.59 31.65 30.45 31.05 4,829,399 +1.35(+4.55%)
Dec 06, 2021 29.62 30.38 29.01 29.70 4,573,641 +0.85(+2.95%)
Dec 03, 2021 30.12 30.34 28.28 28.85 4,945,145 -0.41(-1.40%)
Dec 02, 2021 27.63 29.50 27.07 29.26 5,853,815 +1.56(+5.63%)
Dec 01, 2021 29.55 30.14 27.68 27.70 5,435,783 -0.59(-2.09%)
Nov 30, 2021 28.45 29.28 28.01 28.29 5,353,552 -1.42(-4.78%)
Nov 29, 2021 30.66 31.23 29.52 29.71 2,278,097 +0.32(+1.09%)
Nov 26, 2021 28.82 29.55 27.77 29.39 3,772,382 -2.55(-7.98%)
Nov 24, 2021 31.02 32.29 30.90 31.94 3,078,766 +0.96(+3.10%)
Nov 23, 2021 30.34 31.51 30.24 30.98 3,788,019 +1.51(+5.12%)
Nov 22, 2021 28.35 30.38 28.35 29.47 5,073,745 +0.98(+3.44%)
Nov 19, 2021 29.58 29.72 28.37 28.49 3,562,736 -2.42(-7.83%)
Nov 18, 2021 31.15 31.62 30.85 30.91 2,666,486 -0.34(-1.09%)
Nov 17, 2021 31.70 32.56 31.07 31.25 3,125,661 -1.01(-3.13%)
Nov 16, 2021 32.32 32.79 31.97 32.26 1,832,533 +0.10(+0.31%)
Nov 15, 2021 31.63 32.54 31.06 32.16 1,993,031 +0.54(+1.71%)
Nov 12, 2021 31.48 31.90 31.27 31.62 1,629,601 -0.17(-0.53%)
Nov 11, 2021 31.67 32.23 31.63 31.79 1,779,769 +0.24(+0.76%)
Nov 10, 2021 33.03 31.55 3,705,419 -1.79(-5.37%)
Nov 09, 2021 33.09 33.34 32.20 33.34 2,394,480 +0.33(+1.00%)
Nov 08, 2021 32.94 33.73 32.70 33.01 2,319,810 +0.57(+1.76%)
Nov 05, 2021 32.50 32.75 31.94 32.44 2,853,437 +0.82(+2.59%)
Nov 04, 2021 32.46 32.64 31.08 31.62 3,464,603 +0.07(+0.22%)
Nov 03, 2021 31.30 32.22 31.06 31.55 2,823,216 -0.56(-1.74%)
Nov 02, 2021 32.36 32.83 31.89 32.11 1,943,691 -0.58(-1.77%)
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.