Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 52.80 53.20 49.38 49.82 11,836,738 -2.63(-5.02%)
Apr 28, 2022 50.00 53.25 48.14 52.45 13,872,684 +3.06(+6.20%)
Apr 27, 2022 48.59 50.37 46.91 49.39 18,221,738 +1.40(+2.93%)
Apr 26, 2022 48.51 50.65 47.79 47.98 7,342,412 +0.03(+0.06%)
Apr 25, 2022 48.00 48.43 44.29 47.96 8,604,894 -3.38(-6.58%)
Apr 22, 2022 53.50 55.03 51.25 51.34 9,926,875 -2.56(-4.74%)
Apr 21, 2022 58.25 58.79 53.53 53.89 7,749,956 -3.68(-6.39%)
Apr 20, 2022 57.49 58.21 56.36 57.57 4,914,760 +0.41(+0.72%)
Apr 19, 2022 57.04 58.63 56.50 57.16 5,250,770 -1.07(-1.83%)
Apr 18, 2022 57.36 58.79 56.69 58.23 5,214,682 +1.78(+3.15%)
Apr 14, 2022 55.59 57.34 55.46 56.45 6,274,489 +0.34(+0.60%)
Apr 13, 2022 55.81 56.41 53.98 56.11 5,928,662 +1.60(+2.94%)
Apr 12, 2022 54.64 56.43 54.27 54.51 7,557,111 +1.74(+3.30%)
Apr 11, 2022 54.82 54.93 52.47 52.77 6,161,525 -3.36(-5.99%)
Apr 08, 2022 53.49 56.39 53.49 56.13 7,112,547 +2.93(+5.51%)
Apr 07, 2022 52.34 53.54 50.41 53.20 6,544,048 +1.39(+2.67%)
Apr 06, 2022 52.36 53.27 51.25 51.81 7,140,874 +0.52(+1.00%)
Apr 05, 2022 52.99 54.71 51.11 51.30 5,842,301 -1.58(-2.99%)
Apr 04, 2022 53.64 53.80 51.76 52.88 4,366,988 +0.07(+0.14%)
Apr 01, 2022 51.75 53.72 51.74 52.80 3,705,597 +0.87(+1.68%)
Mar 31, 2022 52.07 54.35 51.90 51.93 5,552,010 -1.41(-2.65%)
Mar 30, 2022 53.10 54.12 52.51 53.35 3,677,462 +1.19(+2.28%)
Mar 29, 2022 50.18 52.21 48.87 52.16 4,826,383 -0.33(-0.62%)
Mar 28, 2022 52.85 52.92 51.74 52.49 4,263,724 -2.67(-4.84%)
Mar 25, 2022 52.20 55.30 52.19 55.15 4,004,409 +2.38(+4.51%)
Mar 24, 2022 52.98 53.89 52.14 52.78 3,623,429 +0.08(+0.16%)
Mar 23, 2022 52.65 53.55 52.27 52.69 4,271,813 +1.79(+3.51%)
Mar 22, 2022 51.25 51.74 49.68 50.90 5,531,287 -0.70(-1.36%)
Mar 21, 2022 49.63 51.92 49.63 51.61 5,226,305 +3.86(+8.08%)
Mar 18, 2022 47.91 48.38 47.03 47.75 5,539,035 -0.09(-0.19%)
Mar 17, 2022 46.55 48.08 45.79 47.84 8,426,585 +3.11(+6.95%)
Mar 16, 2022 45.56 46.32 43.83 44.73 8,072,627 -0.39(-0.87%)
Mar 15, 2022 44.96 46.28 43.41 45.12 6,761,995 -3.67(-7.53%)
Mar 14, 2022 49.79 50.34 47.41 48.80 9,419,044 -3.09(-5.95%)
Mar 11, 2022 51.00 53.20 50.90 51.89 9,031,949 -0.87(-1.64%)
Mar 10, 2022 50.67 52.99 52.75 9,941,634 +3.01(+6.06%)
Mar 09, 2022 49.05 52.12 47.44 49.74 9,145,237 -3.22(-6.08%)
Mar 08, 2022 53.44 56.55 49.97 52.96 17,812,070 +1.60(+3.12%)
Mar 07, 2022 50.98 52.95 49.08 51.36 10,860,130 +1.50(+3.00%)
Mar 04, 2022 47.32 49.91 46.89 49.86 8,106,047 +2.66(+5.64%)
Mar 03, 2022 45.97 47.77 45.79 47.20 7,344,480 +0.30(+0.63%)
Mar 02, 2022 46.09 47.63 45.78 46.90 8,538,772 +2.09(+4.67%)
Mar 01, 2022 44.65 46.31 43.62 44.81 11,641,254 +0.82(+1.86%)
Feb 28, 2022 41.36 44.05 40.82 43.99 7,450,212 +2.14(+5.11%)
Feb 25, 2022 40.06 41.97 40.52 41.85 9,638,456 +2.16(+5.44%)
Feb 24, 2022 42.04 42.04 37.69 39.69 10,141,969 -0.75(-1.86%)
Feb 23, 2022 40.13 41.04 39.62 40.45 5,771,325 +0.83(+2.09%)
Feb 22, 2022 43.26 43.34 38.41 39.62 7,683,514 -1.30(-3.18%)
Feb 18, 2022 40.92 0 -0.54(-1.30%)
Feb 17, 2022 41.46 42.32 40.82 41.46 4,874,966 -0.11(-0.27%)
Feb 16, 2022 41.75 43.02 41.10 41.57 7,537,737 +0.67(+1.64%)
Feb 15, 2022 39.89 41.12 39.29 40.90 7,041,716 -0.94(-2.25%)
Feb 14, 2022 43.41 43.41 40.78 41.84 9,437,867 -1.97(-4.50%)
Feb 11, 2022 42.01 43.99 41.54 43.81 9,313,268 +2.39(+5.77%)
Feb 10, 2022 41.64 43.07 40.92 41.42 6,675,222 -0.53(-1.26%)
Feb 09, 2022 41.67 42.63 41.30 41.95 6,378,697 +0.60(+1.44%)
Feb 08, 2022 43.01 43.07 40.71 41.36 8,843,075 -1.83(-4.24%)
Feb 07, 2022 41.67 43.95 41.05 43.19 7,314,542 +1.12(+2.65%)
Feb 04, 2022 41.66 43.41 41.66 42.07 8,257,579 +1.26(+3.08%)
Feb 03, 2022 41.28 41.43 39.92 40.82 7,315,154 -0.78(-1.88%)
Feb 02, 2022 40.90 41.77 39.89 41.60 6,843,592 +0.31(+0.74%)
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.