Energy Bull 2X Direxion (NY: ERX )

29.28 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.15 23.22 22.37 22.51 1,536,456 -0.03(-0.13%)
Apr 29, 2019 22.63 22.86 22.38 22.54 1,638,449 -0.12(-0.53%)
Apr 26, 2019 22.92 23.01 21.96 22.66 2,950,100 -0.83(-3.53%)
Apr 25, 2019 23.78 24.08 23.35 23.49 2,434,547 -0.22(-0.93%)
Apr 24, 2019 25.10 25.12 23.70 23.71 2,483,836 -1.39(-5.54%)
Apr 23, 2019 25.26 25.37 24.56 25.10 2,095,637 -0.01(-0.04%)
Apr 22, 2019 24.36 25.21 24.13 25.11 2,570,735 +1.47(+6.22%)
Apr 18, 2019 24.18 24.33 23.50 23.64 2,322,200 -0.38(-1.58%)
Apr 17, 2019 24.48 24.73 23.94 24.02 1,630,394 -0.12(-0.50%)
Apr 16, 2019 23.96 24.22 23.67 24.14 1,926,194 +0.47(+1.99%)
Apr 15, 2019 24.00 24.19 23.55 23.67 1,668,247 -0.42(-1.74%)
Apr 12, 2019 24.93 24.98 23.93 24.09 3,020,400 +0.18(+0.75%)
Apr 11, 2019 23.76 24.41 23.37 23.91 2,692,282 -0.01(-0.04%)
Apr 10, 2019 23.80 24.20 23.69 23.92 2,964,868 +0.32(+1.36%)
Apr 09, 2019 24.18 24.29 23.40 23.60 3,388,811 -0.93(-3.79%)
Apr 08, 2019 24.37 24.89 24.22 24.53 3,759,609 +0.33(+1.36%)
Apr 05, 2019 23.19 24.27 23.17 24.20 3,923,000 +1.22(+5.31%)
Apr 04, 2019 22.47 23.04 22.16 22.98 2,639,183 +0.53(+2.36%)
Apr 03, 2019 23.34 23.44 22.20 22.45 3,252,553 -0.68(-2.94%)
Apr 02, 2019 23.76 23.83 22.94 23.13 2,849,623 -0.51(-2.16%)
Apr 01, 2019 23.19 23.74 23.07 23.64 3,318,791 +0.94(+4.14%)
Mar 29, 2019 23.50 23.64 22.49 22.70 2,112,900 -0.15(-0.66%)
Mar 28, 2019 22.23 22.90 22.20 22.85 1,303,890 +0.26(+1.15%)
Mar 27, 2019 23.06 23.32 22.05 22.59 2,368,294 -0.50(-2.17%)
Mar 26, 2019 22.84 23.52 22.71 23.09 2,858,915 +0.97(+4.39%)
Mar 25, 2019 21.79 22.23 21.48 22.12 2,146,539 +0.01(+0.05%)
Mar 22, 2019 23.42 23.51 21.83 22.11 3,874,400 -1.93(-8.03%)
Mar 21, 2019 23.32 24.17 23.22 24.04 1,915,262 +0.48(+2.04%)
Mar 20, 2019 22.86 24.18 22.70 23.56 2,437,964 +0.60(+2.61%)
Mar 19, 2019 23.57 23.86 22.68 22.96 2,738,137 -0.31(-1.33%)
Mar 18, 2019 22.42 23.39 22.42 23.27 1,795,229 +0.94(+4.21%)
Mar 15, 2019 22.22 22.56 22.14 22.33 2,125,200 -0.04(-0.18%)
Mar 14, 2019 22.40 22.74 22.31 22.37 1,556,361 +0.04(+0.18%)
Mar 13, 2019 22.16 22.36 21.81 22.33 2,793,394 +0.69(+3.19%)
Mar 12, 2019 21.37 22.00 21.37 21.64 2,397,008 +0.39(+1.84%)
Mar 11, 2019 20.77 21.40 20.70 21.25 2,244,335 +0.95(+4.68%)
Mar 08, 2019 20.49 20.57 19.74 20.30 3,163,400 -1.23(-5.71%)
Mar 07, 2019 21.95 22.00 21.29 21.53 3,092,646 -0.40(-1.82%)
Mar 06, 2019 22.32 22.37 21.60 21.93 2,870,884 -0.89(-3.90%)
Mar 05, 2019 23.17 23.17 22.33 22.82 2,427,908 -0.21(-0.91%)
Mar 04, 2019 23.20 23.34 22.00 23.03 3,989,072 +0.12(+0.52%)
Mar 01, 2019 22.09 22.92 22.09 22.91 3,646,600 +1.18(+5.43%)
Feb 28, 2019 22.40 22.48 21.33 21.73 2,723,169 -0.68(-3.03%)
Feb 27, 2019 22.53 23.10 22.10 22.41 2,707,772 +0.25(+1.13%)
Feb 26, 2019 22.31 22.77 22.14 22.16 2,344,607 -0.21(-0.94%)
Feb 25, 2019 21.97 22.60 21.97 22.37 2,283,343 +0.10(+0.45%)
Feb 22, 2019 22.54 22.78 21.94 22.27 3,042,000 +0.19(+0.86%)
Feb 21, 2019 22.97 23.13 21.85 22.08 3,955,774 -1.09(-4.70%)
Feb 20, 2019 22.76 23.51 22.75 23.17 2,176,472 +0.28(+1.22%)
Feb 19, 2019 22.36 23.14 22.25 22.89 3,172,452 +0.23(+1.01%)
Feb 15, 2019 22.23 22.73 22.16 22.66 4,076,200 +1.02(+4.71%)
Feb 14, 2019 21.22 22.11 21.09 21.64 5,014,577 +0.20(+0.93%)
Feb 13, 2019 20.89 21.92 20.83 21.44 4,983,678 +0.82(+3.98%)
Feb 12, 2019 20.71 20.99 20.37 20.62 2,666,968 +0.72(+3.62%)
Feb 11, 2019 19.22 19.99 19.16 19.90 2,874,982 +0.28(+1.43%)
Feb 08, 2019 19.76 19.87 18.60 19.62 2,875,600 -0.30(-1.51%)
Feb 07, 2019 20.90 21.14 19.32 19.92 4,498,389 -1.39(-6.52%)
Feb 06, 2019 21.53 21.67 21.27 21.31 2,995,664 -0.49(-2.25%)
Feb 05, 2019 21.63 21.93 21.46 21.80 3,648,356 +0.08(+0.37%)
Feb 04, 2019 21.19 21.74 20.65 21.72 3,485,250 +0.17(+0.79%)
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.