Skip to main content

Energy Bull 2X Direxion (NY: ERX )

73.21 -0.56 (-0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.453 9.648 8.615 9.062 6,019,653 +0.34(+3.95%)
Mar 30, 2020 8.168 8.931 7.413 8.717 5,238,226 +0.20(+2.41%)
Mar 27, 2020 9.378 9.378 8.382 8.512 5,836,766 -2.18(-20.38%)
Mar 26, 2020 9.397 11.26 8.996 10.69 9,464,313 +1.80(+20.21%)
Mar 25, 2020 8.549 10.23 7.367 8.894 7,445,562 +1.05(+13.42%)
Mar 24, 2020 6.873 8.000 6.631 7.842 5,179,648 +2.25(+40.33%)
Mar 23, 2020 6.705 6.705 5.215 5.588 2,236,318 -1.26(-18.37%)
Mar 20, 2020 6.986 7.449 5.970 6.845 2,173,985 +0.42(+6.52%)
Mar 19, 2020 6.241 6.582 5.495 6.426 2,481,238 +0.75(+13.11%)
Mar 18, 2020 7.916 8.195 4.657 5.681 2,958,703 -3.91(-40.78%)
Mar 17, 2020 10.99 10.99 9.034 9.592 1,928,914 -1.58(-14.17%)
Mar 16, 2020 10.71 14.34 10.62 11.18 1,396,226 -4.66(-29.41%)
Mar 13, 2020 16.30 16.76 11.64 15.83 2,098,263 +2.61(+19.72%)
Mar 12, 2020 15.74 16.30 12.57 13.22 2,424,378 -6.52(-33.02%)
Mar 11, 2020 21.42 22.54 18.91 19.74 1,615,686 -4.00(-16.86%)
Mar 10, 2020 26.45 26.45 19.74 23.75 2,269,172 +2.61(+12.33%)
Mar 09, 2020 31.29 37.25 21.14 21.14 2,807,909 -31.85(-60.11%)
Mar 06, 2020 57.83 58.95 50.48 52.99 1,267,256 -11.18(-17.42%)
Mar 05, 2020 66.31 66.77 60.63 64.17 804,821 -7.73(-10.75%)
Mar 04, 2020 71.80 71.90 67.15 71.90 524,411 +4.66(+6.93%)
Mar 03, 2020 75.34 78.23 64.82 67.24 1,200,117 -6.80(-9.18%)
Mar 02, 2020 71.80 74.50 64.45 74.04 785,053 +5.96(+8.76%)
Feb 28, 2020 61.47 68.26 58.21 68.08 1,284,339 +1.77(+2.67%)
Feb 27, 2020 72.46 77.11 66.22 66.31 1,047,959 -12.57(-15.94%)
Feb 26, 2020 88.10 88.94 78.88 78.88 567,574 -7.73(-8.92%)
Feb 25, 2020 101.05 101.05 85.03 86.61 817,924 -13.22(-13.25%)
Feb 24, 2020 104.31 105.14 99.28 99.84 641,439 -16.48(-14.17%)
Feb 21, 2020 117.62 118.00 113.53 116.32 268,623 -4.56(-3.77%)
Feb 20, 2020 122.47 124.89 119.95 120.88 324,680 -0.37(-0.31%)
Feb 19, 2020 118.93 122.56 116.97 121.26 246,241 +4.47(+3.83%)
Feb 18, 2020 116.60 117.53 113.34 116.78 258,943 -2.61(-2.18%)
Feb 14, 2020 122.84 122.93 117.25 119.39 194,608 -2.14(-1.76%)
Feb 13, 2020 121.53 123.68 119.39 121.53 199,314 -1.21(-0.99%)
Feb 12, 2020 122.93 124.70 119.77 122.75 322,493 +4.84(+4.11%)
Feb 11, 2020 118.56 119.30 116.51 117.90 221,248 +3.82(+3.35%)
Feb 10, 2020 115.11 115.11 112.04 114.08 165,241 -1.77(-1.53%)
Feb 07, 2020 116.41 117.34 114.08 115.85 163,995 -2.70(-2.28%)
Feb 06, 2020 123.40 123.77 117.81 118.56 242,352 -3.54(-2.90%)
Feb 05, 2020 115.48 123.40 115.30 122.09 414,131 +12.29(+11.20%)
Feb 04, 2020 113.62 115.85 109.24 109.80 305,061 +1.21(+1.12%)
Feb 03, 2020 113.25 113.25 107.57 108.59 268,038 -4.66(-4.11%)
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%)
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.