Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 120.14 120.14 111.37 113.25 708,437 -11.46(-9.19%)
Jan 30, 2020 119.21 125.17 117.25 124.70 386,637 +2.79(+2.29%)
Jan 29, 2020 128.24 129.36 121.53 121.91 257,986 -3.91(-3.11%)
Jan 28, 2020 127.22 128.24 124.52 125.82 201,940 +1.86(+1.50%)
Jan 27, 2020 128.24 128.99 123.82 123.96 362,025 -11.46(-8.46%)
Jan 24, 2020 139.04 139.04 132.51 135.41 315,804 -4.94(-3.52%)
Jan 23, 2020 138.67 141.74 134.57 140.35 186,135 -1.58(-1.12%)
Jan 22, 2020 145.56 145.56 141.00 141.93 141,317 -4.10(-2.81%)
Jan 21, 2020 152.36 152.36 145.75 146.03 164,129 -8.66(-5.60%)
Jan 17, 2020 158.88 159.30 154.04 154.69 144,410 -3.17(-2.01%)
Jan 16, 2020 159.62 161.40 157.67 157.86 171,831 +0.37(+0.24%)
Jan 15, 2020 159.35 160.00 155.77 157.48 142,315 -3.35(-2.08%)
Jan 14, 2020 159.81 161.21 156.46 160.84 132,356 +0.37(+0.23%)
Jan 13, 2020 160.28 162.05 157.30 160.46 112,872 +0.09(+0.06%)
Jan 10, 2020 162.51 163.44 159.92 160.37 110,984 -2.89(-1.77%)
Jan 09, 2020 159.62 163.82 153.94 163.26 199,450 +3.26(+2.04%)
Jan 08, 2020 168.19 168.19 159.25 160.00 332,954 -8.66(-5.14%)
Jan 07, 2020 168.01 168.66 162.33 168.66 154,221 -0.65(-0.39%)
Jan 06, 2020 167.17 172.01 165.68 169.31 197,443 +3.63(+2.19%)
Jan 03, 2020 172.66 173.41 163.26 165.68 227,831 -1.49(-0.89%)
Jan 02, 2020 165.40 167.91 164.47 167.17 137,035 +4.19(+2.57%)
Dec 31, 2019 157.67 163.35 156.37 162.98 147,631 +2.79(+1.74%)
Dec 30, 2019 164.38 164.47 159.53 160.18 162,700 -1.40(-0.86%)
Dec 27, 2019 166.05 166.05 161.47 161.58 139,836 -2.42(-1.48%)
Dec 26, 2019 165.68 167.82 163.26 164.00 137,012 -0.19(-0.11%)
Dec 24, 2019 165.31 166.14 163.16 164.19 61,333 +0.00(+0.00%)
Dec 23, 2019 158.32 164.65 158.23 164.19 160,696 +5.25(+3.30%)
Dec 20, 2019 156.16 159.96 155.60 158.94 191,793 +3.99(+2.57%)
Dec 19, 2019 155.32 156.53 154.36 154.95 130,913 -0.19(-0.12%)
Dec 18, 2019 152.54 158.20 152.35 155.14 169,554 +1.30(+0.84%)
Dec 17, 2019 155.32 157.64 151.89 153.84 163,498 +0.19(+0.12%)
Dec 16, 2019 150.50 154.95 150.50 153.65 168,916 +6.03(+4.08%)
Dec 13, 2019 152.35 155.32 147.16 147.63 237,161 -3.71(-2.45%)
Dec 12, 2019 143.55 152.35 143.04 151.34 288,492 +8.44(+5.90%)
Dec 11, 2019 143.18 145.85 142.06 142.90 126,229 -0.83(-0.58%)
Dec 10, 2019 144.66 145.22 141.78 143.73 151,752 +1.02(+0.71%)
Dec 09, 2019 140.12 144.84 139.93 142.71 128,814 -0.74(-0.52%)
Dec 06, 2019 137.61 144.57 137.33 143.45 305,812 +7.70(+5.67%)
Dec 05, 2019 139.74 139.93 134.27 135.76 194,896 -1.76(-1.28%)
Dec 04, 2019 135.48 138.82 133.81 137.52 241,377 +5.84(+4.44%)
Dec 03, 2019 134.92 135.01 130.29 131.68 274,254 -6.03(-4.38%)
Dec 02, 2019 139.84 141.88 137.43 137.70 186,925 -0.28(-0.20%)
Nov 29, 2019 139.09 140.02 136.50 137.98 94,262 -4.17(-2.94%)
Nov 27, 2019 141.23 143.08 138.82 142.16 138,962 +1.21(+0.85%)
Nov 26, 2019 146.05 146.05 139.74 140.95 181,212 -4.54(-3.12%)
Nov 25, 2019 144.57 146.05 142.71 145.49 152,240 +0.83(+0.58%)
Nov 22, 2019 146.79 148.83 144.15 144.66 146,338 -1.67(-1.14%)
Nov 21, 2019 140.86 146.70 139.65 146.33 220,496 +6.96(+4.99%)
Nov 20, 2019 135.48 142.53 132.88 139.37 240,637 +3.99(+2.94%)
Nov 19, 2019 140.67 140.67 135.01 135.39 182,341 -6.12(-4.32%)
Nov 18, 2019 144.75 144.75 140.09 141.51 153,922 -5.75(-3.90%)
Nov 15, 2019 145.22 148.92 145.22 147.25 151,871 +3.43(+2.39%)
Nov 14, 2019 145.31 147.44 141.97 143.82 153,061 -1.02(-0.70%)
Nov 13, 2019 145.12 146.70 143.36 144.84 125,119 -2.41(-1.64%)
Nov 12, 2019 150.59 153.19 144.84 147.25 176,842 -2.13(-1.43%)
Nov 11, 2019 148.09 151.52 146.14 149.39 137,770 -2.88(-1.89%)
Nov 08, 2019 151.24 152.63 146.88 152.26 184,514 -1.76(-1.14%)
Nov 07, 2019 152.63 155.32 150.69 154.02 224,268 +6.49(+4.40%)
Nov 06, 2019 156.90 157.36 146.24 147.53 259,659 -10.85(-6.85%)
Nov 05, 2019 158.66 161.26 155.51 158.38 251,411 +1.67(+1.06%)
Nov 04, 2019 147.44 157.73 147.35 156.71 341,916 +13.72(+9.60%)
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.