Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

61.36 +2.21 (+3.74%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 149.81 155.21 148.57 154.86 155,373 +2.66(+1.74%)
Dec 30, 2019 156.18 156.27 151.58 152.20 171,232 -1.33(-0.86%)
Dec 27, 2019 157.78 157.78 153.43 153.53 147,169 -2.30(-1.48%)
Dec 26, 2019 157.42 159.46 155.12 155.83 144,197 -0.18(-0.11%)
Dec 24, 2019 157.07 157.87 155.03 156.01 64,549 +0.00(+0.00%)
Dec 23, 2019 150.43 156.45 150.34 156.01 169,124 +10.88(+7.50%)
Dec 20, 2019 142.58 146.06 142.07 145.12 210,052 +3.64(+2.57%)
Dec 19, 2019 141.82 142.92 140.94 141.48 143,376 -0.17(-0.12%)
Dec 18, 2019 139.28 144.45 139.11 141.65 185,696 +1.19(+0.84%)
Dec 17, 2019 141.82 143.94 138.69 140.47 179,063 +0.17(+0.12%)
Dec 16, 2019 137.42 141.48 137.42 140.30 184,997 +5.50(+4.08%)
Dec 13, 2019 139.11 141.82 134.37 134.79 259,740 -3.39(-2.45%)
Dec 12, 2019 131.07 139.11 130.60 138.18 315,957 +7.71(+5.91%)
Dec 11, 2019 130.73 133.18 129.71 130.47 138,246 -0.76(-0.58%)
Dec 10, 2019 132.08 132.59 129.46 131.24 166,199 +0.93(+0.71%)
Dec 09, 2019 127.94 132.25 127.77 130.31 141,077 -0.68(-0.52%)
Dec 06, 2019 125.65 132.00 125.39 130.98 334,926 +7.03(+5.67%)
Dec 05, 2019 127.60 127.77 122.60 123.96 213,451 -1.61(-1.28%)
Dec 04, 2019 123.70 126.75 122.18 125.56 264,356 +5.33(+4.44%)
Dec 03, 2019 123.19 123.28 118.96 120.23 300,364 -5.50(-4.38%)
Dec 02, 2019 127.68 129.54 125.48 125.73 204,720 -0.25(-0.20%)
Nov 29, 2019 127.00 127.85 124.63 125.99 103,236 -3.81(-2.94%)
Nov 27, 2019 128.95 130.65 126.75 129.80 152,192 +1.10(+0.86%)
Nov 26, 2019 133.35 133.35 127.60 128.70 198,463 -4.15(-3.12%)
Nov 25, 2019 132.00 133.35 130.31 132.85 166,734 +0.76(+0.58%)
Nov 22, 2019 134.03 135.89 131.62 132.08 160,270 -1.52(-1.14%)
Nov 21, 2019 128.61 133.95 127.51 133.61 241,487 +6.35(+4.99%)
Nov 20, 2019 123.70 130.14 121.33 127.26 263,547 +3.64(+2.95%)
Nov 19, 2019 128.44 128.44 123.28 123.62 199,700 -5.59(-4.32%)
Nov 18, 2019 132.17 132.17 127.91 129.21 168,576 -5.25(-3.90%)
Nov 15, 2019 132.59 135.98 132.59 134.46 166,329 +3.13(+2.39%)
Nov 14, 2019 132.68 134.62 129.63 131.32 167,632 -0.93(-0.70%)
Nov 13, 2019 132.51 133.95 130.90 132.25 137,031 -2.20(-1.64%)
Nov 12, 2019 137.50 139.87 132.25 134.46 193,677 -1.95(-1.43%)
Nov 11, 2019 135.22 138.35 133.44 136.40 150,886 -2.62(-1.89%)
Nov 08, 2019 138.10 139.37 134.12 139.03 202,080 -1.61(-1.14%)
Nov 07, 2019 139.37 141.82 137.59 140.64 245,619 +5.93(+4.40%)
Nov 06, 2019 143.26 143.68 133.52 134.71 284,379 -9.91(-6.85%)
Nov 05, 2019 144.87 147.24 141.99 144.62 275,346 +1.52(+1.07%)
Nov 04, 2019 134.62 144.02 134.54 143.09 374,467 +12.53(+9.60%)
Nov 01, 2019 124.04 130.90 123.45 130.56 286,006 +8.89(+7.31%)
Oct 31, 2019 122.26 122.26 118.37 121.67 215,264 -1.86(-1.51%)
Oct 30, 2019 132.34 132.34 122.09 123.53 265,719 -8.04(-6.11%)
Oct 29, 2019 128.19 134.88 127.34 131.58 189,141 +1.35(+1.04%)
Oct 28, 2019 133.61 135.81 129.46 130.22 187,303 -2.12(-1.60%)
Oct 25, 2019 129.12 133.37 128.78 132.34 209,875 +2.96(+2.29%)
Oct 24, 2019 132.85 133.35 127.26 129.38 144,776 -1.61(-1.23%)
Oct 23, 2019 127.26 131.66 125.48 130.98 184,088 +2.71(+2.11%)
Oct 22, 2019 124.38 132.00 123.02 128.27 308,583 +5.17(+4.20%)
Oct 21, 2019 117.01 123.28 117.01 123.11 206,579 +6.35(+5.44%)
Oct 18, 2019 117.94 120.48 116.76 116.76 119,819 -1.95(-1.64%)
Oct 17, 2019 119.89 120.91 117.52 118.71 176,761 +0.17(+0.14%)
Oct 16, 2019 122.60 124.89 118.45 118.54 215,557 -5.16(-4.18%)
Oct 15, 2019 121.92 127.34 120.98 123.70 188,309 +1.52(+1.25%)
Oct 14, 2019 119.38 123.36 118.20 122.18 151,307 -0.51(-0.41%)
Oct 11, 2019 120.91 125.65 120.65 122.69 346,642 +4.91(+4.17%)
Oct 10, 2019 114.30 118.54 113.97 117.78 217,224 +4.15(+3.65%)
Oct 09, 2019 114.05 115.23 112.78 113.63 204,467 +3.47(+3.15%)
Oct 08, 2019 112.95 115.49 110.07 110.16 376,459 -6.10(-5.24%)
Oct 07, 2019 120.23 121.50 116.17 116.25 218,398 -3.30(-2.76%)
Oct 04, 2019 118.96 120.10 115.32 119.55 221,792 +1.78(+1.51%)
Oct 03, 2019 112.19 117.78 109.22 117.78 489,035 +4.32(+3.81%)
Oct 02, 2019 121.08 121.75 112.86 113.46 471,063 -9.57(-7.78%)
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.