Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 60.14 60.14 57.30 57.33 1,011,273 -1.76(-2.98%)
Feb 27, 2023 58.79 59.56 58.12 59.09 486,587 +0.31(+0.52%)
Feb 24, 2023 57.77 58.89 56.51 58.78 978,610 +0.07(+0.11%)
Feb 23, 2023 58.86 59.57 57.45 58.71 1,154,863 +1.42(+2.48%)
Feb 22, 2023 57.80 58.74 56.21 57.29 822,859 -0.82(-1.41%)
Feb 21, 2023 58.13 59.29 57.78 58.10 676,221 -0.47(-0.80%)
Feb 17, 2023 61.24 61.24 58.05 58.58 938,038 -4.52(-7.16%)
Feb 16, 2023 63.73 64.78 62.99 63.09 536,983 -1.30(-2.02%)
Feb 15, 2023 65.13 65.13 62.74 64.39 612,956 -2.28(-3.42%)
Feb 14, 2023 65.57 67.62 65.23 66.67 532,244 -0.02(-0.03%)
Feb 13, 2023 66.39 67.12 64.91 66.69 586,928 -0.35(-0.52%)
Feb 10, 2023 64.12 67.24 64.09 67.04 1,019,736 +4.88(+7.86%)
Feb 09, 2023 63.39 63.63 62.06 62.15 781,818 -1.11(-1.75%)
Feb 08, 2023 64.26 64.95 62.53 63.26 638,492 -1.12(-1.73%)
Feb 07, 2023 61.24 64.57 60.58 64.37 1,233,105 +3.77(+6.22%)
Feb 06, 2023 61.20 62.01 58.98 60.60 584,334 -0.47(-0.77%)
Feb 03, 2023 61.79 63.78 60.92 61.08 819,403 -0.22(-0.36%)
Feb 02, 2023 63.93 63.95 59.99 61.30 1,142,039 -3.09(-4.79%)
Feb 01, 2023 66.30 66.81 62.57 64.38 1,167,590 -2.45(-3.67%)
Jan 31, 2023 65.28 67.10 63.96 66.83 965,285 +0.97(+1.47%)
Jan 30, 2023 67.86 68.08 65.58 65.86 825,459 -3.11(-4.52%)
Jan 27, 2023 70.95 71.75 68.70 68.98 1,245,372 -2.83(-3.94%)
Jan 26, 2023 69.68 71.90 68.11 71.80 1,449,445 +4.25(+6.29%)
Jan 25, 2023 67.01 67.55 64.81 67.55 1,194,157 -0.15(-0.23%)
Jan 24, 2023 67.78 67.90 64.99 67.71 1,166,340 -0.35(-0.51%)
Jan 23, 2023 68.75 69.60 67.69 68.05 1,002,553 -0.06(-0.08%)
Jan 20, 2023 66.88 68.44 65.58 68.11 1,375,195 +1.53(+2.30%)
Jan 19, 2023 64.34 67.25 64.06 66.58 1,535,159 +1.43(+2.20%)
Jan 18, 2023 68.26 69.71 64.97 65.15 1,763,528 -2.34(-3.46%)
Jan 17, 2023 67.80 68.97 67.05 67.49 1,216,931 +0.17(+0.26%)
Jan 13, 2023 66.85 67.60 65.56 67.31 753,517 +0.23(+0.34%)
Jan 12, 2023 65.26 67.99 65.21 67.08 1,400,626 +2.46(+3.81%)
Jan 11, 2023 65.51 65.70 63.30 64.62 1,282,739 +0.31(+0.48%)
Jan 10, 2023 64.13 64.52 62.31 64.31 1,203,782 +0.87(+1.36%)
Jan 09, 2023 65.92 66.01 63.03 63.45 1,402,000 -0.37(-0.57%)
Jan 06, 2023 63.02 65.41 62.89 63.81 1,283,309 +2.09(+3.38%)
Jan 05, 2023 59.14 62.24 58.93 61.73 1,266,425 +2.31(+3.88%)
Jan 04, 2023 57.82 60.11 57.26 59.42 1,533,889 +0.06(+0.10%)
Jan 03, 2023 63.29 63.76 57.93 59.36 1,889,503 -4.61(-7.21%)
Dec 30, 2022 62.56 64.20 62.30 63.98 1,524,044 +0.79(+1.25%)
Dec 29, 2022 61.18 63.73 61.18 63.19 1,651,932 +1.18(+1.91%)
Dec 28, 2022 64.28 64.53 61.51 62.01 1,492,210 -2.92(-4.50%)
Dec 27, 2022 64.37 65.37 63.56 64.93 1,598,076 +1.41(+2.22%)
Dec 23, 2022 61.04 63.52 60.62 63.52 1,296,341 +3.75(+6.27%)
Dec 22, 2022 62.51 62.78 57.26 59.77 1,504,004 -2.81(-4.49%)
Dec 21, 2022 62.36 63.14 60.95 62.57 1,206,092 +2.25(+3.73%)
Dec 20, 2022 58.52 61.07 58.50 60.33 1,685,280 +1.75(+2.99%)
Dec 19, 2022 59.59 60.12 57.70 58.58 946,058 +0.05(+0.08%)
Dec 16, 2022 58.02 59.13 56.96 58.53 1,582,307 -1.50(-2.50%)
Dec 15, 2022 59.36 60.35 58.06 60.03 1,196,254 -0.73(-1.20%)
Dec 14, 2022 62.40 62.87 59.75 60.76 2,265,048 -0.91(-1.47%)
Dec 13, 2022 61.78 62.60 60.66 61.66 2,159,091 +2.31(+3.90%)
Dec 12, 2022 57.01 59.62 56.58 59.35 1,315,849 +2.86(+5.06%)
Dec 09, 2022 59.07 60.21 56.38 56.49 2,886,304 -2.77(-4.68%)
Dec 08, 2022 62.35 62.77 58.66 59.26 2,010,603 -0.64(-1.07%)
Dec 07, 2022 60.07 61.69 58.82 59.90 2,119,606 -0.26(-0.43%)
Dec 06, 2022 62.46 64.22 59.33 60.16 1,875,283 -3.27(-5.16%)
Dec 05, 2022 68.96 69.38 62.42 63.43 1,551,196 -4.04(-5.99%)
Dec 02, 2022 67.31 69.18 66.73 67.48 1,312,437 -0.87(-1.28%)
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.