Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 73.72 74.44 68.46 69.07 4,383,407 -2.32(-3.24%)
May 27, 2022 68.42 71.48 67.93 71.39 3,689,650 +2.48(+3.60%)
May 26, 2022 68.24 69.86 68.11 68.91 2,984,243 +1.60(+2.37%)
May 25, 2022 65.03 67.55 64.98 67.31 3,421,294 +2.54(+3.93%)
May 24, 2022 62.85 65.25 61.80 64.77 2,969,110 +0.50(+0.78%)
May 23, 2022 62.49 64.65 61.68 64.27 5,144,111 +3.17(+5.19%)
May 20, 2022 61.80 63.41 58.60 61.09 3,840,400 +0.57(+0.94%)
May 19, 2022 58.27 62.53 58.22 60.52 3,951,596 -0.50(-0.82%)
May 18, 2022 65.03 65.31 59.44 61.02 3,636,551 -3.26(-5.07%)
May 17, 2022 64.33 65.02 63.10 64.29 4,394,951 +1.46(+2.32%)
May 16, 2022 60.04 64.03 60.04 62.83 4,680,681 +3.13(+5.25%)
May 13, 2022 57.60 60.10 57.29 59.69 4,885,739 +3.86(+6.92%)
May 12, 2022 55.27 55.85 52.38 55.83 4,558,534 +0.44(+0.80%)
May 11, 2022 55.82 58.95 55.21 55.39 7,531,087 +1.37(+2.54%)
May 10, 2022 54.60 56.65 51.69 54.02 2,983,536 +1.01(+1.90%)
May 09, 2022 60.84 60.84 52.53 53.01 3,603,479 -10.45(-16.46%)
May 06, 2022 61.55 63.49 59.04 63.46 5,494,752 +3.42(+5.70%)
May 05, 2022 62.63 62.79 57.46 60.04 4,009,814 -1.70(-2.76%)
May 04, 2022 59.11 62.02 57.76 61.74 16,305,073 +4.66(+8.16%)
May 03, 2022 54.12 57.54 54.12 57.08 11,495,595 +3.08(+5.71%)
May 02, 2022 51.42 54.05 51.39 54.00 17,271,624 +1.57(+2.99%)
Apr 29, 2022 55.57 55.99 51.97 52.43 11,246,728 -2.77(-5.02%)
Apr 28, 2022 52.62 56.05 50.67 55.20 13,181,190 +3.22(+6.20%)
Apr 27, 2022 51.14 53.01 49.37 51.98 17,313,462 +1.48(+2.93%)
Apr 26, 2022 51.05 53.31 50.29 50.50 6,976,424 +0.03(+0.06%)
Apr 25, 2022 50.52 50.97 46.62 50.47 8,175,977 -3.56(-6.58%)
Apr 22, 2022 56.30 57.92 53.94 54.03 9,432,063 -2.69(-4.74%)
Apr 21, 2022 61.31 61.87 56.33 56.72 7,363,654 -3.87(-6.39%)
Apr 20, 2022 60.50 61.26 59.32 60.59 4,669,780 +0.43(+0.72%)
Apr 19, 2022 60.03 61.70 59.47 60.16 4,989,042 -1.12(-1.83%)
Apr 18, 2022 60.36 61.87 59.66 61.28 4,954,753 +1.87(+3.15%)
Apr 14, 2022 58.51 60.34 58.37 59.41 5,961,733 +0.35(+0.60%)
Apr 13, 2022 58.74 59.37 56.82 59.05 5,633,144 +1.68(+2.94%)
Apr 12, 2022 57.51 59.39 57.11 57.37 7,180,422 +1.83(+3.30%)
Apr 11, 2022 57.69 57.81 55.22 55.54 5,854,400 -3.54(-5.99%)
Apr 08, 2022 56.29 59.35 56.29 59.07 6,758,018 +3.08(+5.51%)
Apr 07, 2022 55.08 56.34 53.05 55.99 6,217,855 +1.46(+2.67%)
Apr 06, 2022 55.10 56.07 53.94 54.53 6,784,932 +0.54(+1.00%)
Apr 05, 2022 55.77 57.59 53.79 53.99 5,551,088 -1.67(-2.99%)
Apr 04, 2022 56.45 56.62 54.47 55.65 4,149,313 +0.08(+0.14%)
Apr 01, 2022 54.46 56.53 54.45 55.58 3,520,889 +0.92(+1.68%)
Mar 31, 2022 54.81 57.20 54.62 54.66 5,275,267 -1.49(-2.65%)
Mar 30, 2022 55.89 56.96 55.26 56.15 3,494,156 +1.25(+2.28%)
Mar 29, 2022 52.82 54.94 51.44 54.90 4,585,808 -0.34(-0.62%)
Mar 28, 2022 55.62 55.69 54.45 55.24 4,051,196 -2.81(-4.84%)
Mar 25, 2022 54.93 58.21 54.92 58.05 3,804,807 +2.50(+4.51%)
Mar 24, 2022 55.76 56.72 54.88 55.55 3,442,816 +0.09(+0.16%)
Mar 23, 2022 55.41 56.36 55.01 55.46 4,058,881 +1.88(+3.51%)
Mar 22, 2022 53.94 54.45 52.28 53.57 5,255,577 -0.74(-1.36%)
Mar 21, 2022 52.23 54.65 52.23 54.32 4,965,829 +4.06(+8.08%)
Mar 18, 2022 50.42 50.92 49.50 50.25 5,262,972 -0.10(-0.19%)
Mar 17, 2022 48.99 50.60 48.20 50.35 8,006,608 +3.27(+6.95%)
Mar 16, 2022 47.95 48.74 46.13 47.08 7,670,292 -0.41(-0.87%)
Mar 15, 2022 47.32 48.71 45.69 47.49 6,424,980 -3.87(-7.53%)
Mar 14, 2022 52.41 52.98 49.90 51.36 8,949,604 -3.25(-5.95%)
Mar 11, 2022 53.68 55.99 53.57 54.61 8,581,801 -0.91(-1.64%)
Mar 10, 2022 53.33 55.77 55.52 9,446,148 +3.17(+6.06%)
Mar 09, 2022 51.62 54.85 49.93 52.35 8,689,443 -3.39(-6.08%)
Mar 08, 2022 56.24 59.51 52.59 55.73 16,924,324 +1.68(+3.12%)
Mar 07, 2022 53.65 55.73 51.65 54.05 10,318,866 +1.58(+3.00%)
Mar 04, 2022 49.80 52.52 49.35 52.47 7,702,046 +2.80(+5.64%)
Mar 03, 2022 48.38 50.27 48.19 49.67 6,978,435 +0.31(+0.63%)
Mar 02, 2022 48.51 50.13 48.18 49.36 8,113,204 +2.20(+4.67%)
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.