Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

60.50 +1.35 (+2.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 168.44 169.91 150.89 157.01 708,684 -7.72(-4.68%)
Apr 29, 2009 157.60 169.74 157.01 164.73 671,497 +11.60(+7.58%)
Apr 28, 2009 146.53 158.60 145.53 153.13 595,535 +2.18(+1.44%)
Apr 27, 2009 150.48 156.07 146.71 150.95 643,251 -7.83(-4.93%)
Apr 24, 2009 153.78 162.79 153.25 158.78 807,139 +10.66(+7.20%)
Apr 23, 2009 146.35 148.24 139.88 148.12 592,001 +7.01(+4.97%)
Apr 22, 2009 141.64 149.24 139.35 141.11 697,144 -4.65(-3.19%)
Apr 21, 2009 132.93 146.77 132.75 145.77 696,651 +8.42(+6.13%)
Apr 20, 2009 150.12 150.95 136.05 137.34 657,403 -21.56(-13.57%)
Apr 17, 2009 155.43 161.84 153.72 158.90 526,845 +3.77(+2.43%)
Apr 16, 2009 157.01 159.02 147.59 155.13 690,045 +0.59(+0.38%)
Apr 15, 2009 149.95 155.72 147.71 154.54 662,389 +0.88(+0.58%)
Apr 14, 2009 153.48 159.78 147.83 153.66 715,529 -1.41(-0.91%)
Apr 13, 2009 152.07 159.19 146.47 155.07 702,124 -5.12(-3.20%)
Apr 09, 2009 159.43 162.91 156.37 160.20 623,354 +11.19(+7.51%)
Apr 08, 2009 146.35 153.31 137.52 149.01 652,560 +4.42(+3.06%)
Apr 07, 2009 148.53 148.71 142.00 144.59 703,319 -13.31(-8.43%)
Apr 06, 2009 160.43 161.02 150.71 157.90 659,388 -7.89(-4.76%)
Apr 03, 2009 155.84 169.56 153.60 165.79 791,339 +8.36(+5.31%)
Apr 02, 2009 156.96 165.56 156.37 157.43 1,010,167 +14.66(+10.27%)
Apr 01, 2009 128.10 145.18 125.45 142.76 765,073 +8.13(+6.04%)
Mar 31, 2009 142.70 144.65 134.34 134.63 722,038 -3.77(-2.72%)
Mar 30, 2009 142.41 143.71 130.93 138.40 725,302 -28.51(-17.08%)
Mar 26, 2009 168.32 172.62 160.14 166.91 991,727 +5.06(+3.13%)
Mar 25, 2009 160.61 169.09 148.95 161.84 1,169,389 +1.59(+0.99%)
Mar 24, 2009 164.08 169.74 156.90 160.25 1,123,414 -10.01(-5.88%)
Mar 23, 2009 159.90 171.09 158.13 170.27 1,433,305 +32.04(+23.18%)
Mar 20, 2009 159.55 159.67 136.99 138.23 1,032,582 -17.93(-11.48%)
Mar 19, 2009 140.76 167.38 154.78 156.16 1,277,687 +7.74(+5.21%)
Mar 18, 2009 140.76 153.13 129.51 148.42 1,368,897 +3.89(+2.69%)
Mar 17, 2009 131.04 144.82 126.92 144.53 1,000,394 +13.01(+9.90%)
Mar 16, 2009 126.62 139.64 125.57 131.51 1,277,508 +3.12(+2.43%)
Mar 13, 2009 133.28 133.93 123.21 128.39 0 -2.65(-2.02%)
Mar 12, 2009 123.50 132.10 118.73 131.04 1,273,067 +10.31(+8.54%)
Mar 11, 2009 126.62 129.57 114.85 120.74 1,348,818 -2.36(-1.91%)
Mar 10, 2009 114.85 127.04 113.96 123.09 1,610,335 +14.78(+13.65%)
Mar 09, 2009 103.28 116.85 101.54 108.31 1,408,531 +2.41(+2.28%)
Mar 06, 2009 107.90 114.55 95.59 105.89 0 +3.06(+2.98%)
Mar 05, 2009 112.49 114.73 101.59 102.83 1,249,712 -16.79(-14.03%)
Mar 04, 2009 115.26 124.98 115.02 119.62 1,131,597 +14.58(+13.88%)
Mar 02, 2009 124.21 125.15 103.95 105.04 1,294,241 -27.07(-20.49%)
Feb 27, 2009 134.69 145.24 129.57 132.10 0 -13.01(-8.97%)
Feb 26, 2009 151.89 158.78 142.82 145.12 561,561 +0.53(+0.37%)
Feb 25, 2009 150.12 154.31 135.28 144.59 805,753 -2.65(-1.80%)
Feb 24, 2009 133.40 149.06 131.22 147.24 695,237 +17.32(+13.33%)
Feb 23, 2009 154.72 157.96 128.10 129.92 673,516 -18.67(-12.56%)
Feb 20, 2009 151.89 154.90 138.46 148.59 682,376 -11.19(-7.00%)
Feb 19, 2009 165.79 167.85 157.54 159.78 567,605 +0.88(+0.56%)
Feb 18, 2009 166.09 166.20 154.07 158.90 407,205 -1.53(-0.95%)
Feb 17, 2009 184.52 185.40 160.20 160.43 720,463 -35.69(-18.20%)
Feb 13, 2009 195.41 205.84 191.71 196.12 334,803 -1.57(-0.79%)
Feb 12, 2009 190.23 198.36 179.57 197.69 559,691 +1.57(+0.80%)
Feb 11, 2009 210.96 213.02 185.93 196.12 510,023 -8.30(-4.06%)
Feb 10, 2009 241.06 244.83 199.13 204.43 774,363 -31.80(-13.46%)
Feb 09, 2009 241.35 250.07 230.52 236.23 417,891 +1.06(+0.45%)
Feb 06, 2009 217.79 237.70 217.03 235.17 486,584 +11.66(+5.22%)
Feb 05, 2009 205.31 225.81 199.09 223.51 548,460 +16.31(+7.87%)
Feb 04, 2009 209.73 216.56 202.25 207.19 480,263 +3.59(+1.76%)
Feb 03, 2009 200.01 207.31 192.53 203.60 347,080 +9.48(+4.89%)
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.