Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 44.32 46.71 43.57 44.54 5,386,051 -1.85(-3.99%)
Jun 29, 2022 51.09 51.54 46.08 46.39 4,169,886 -3.43(-6.89%)
Jun 28, 2022 49.63 51.37 48.36 49.83 7,020,640 +2.53(+5.36%)
Jun 27, 2022 45.83 47.89 45.55 47.29 4,790,983 +2.57(+5.75%)
Jun 24, 2022 44.93 46.51 43.72 44.72 3,512,795 +1.29(+2.97%)
Jun 23, 2022 47.62 48.10 42.02 43.43 4,304,959 -3.54(-7.54%)
Jun 22, 2022 46.11 48.73 45.63 46.97 3,776,956 -4.13(-8.09%)
Jun 21, 2022 48.82 51.78 48.82 51.10 3,656,623 +4.73(+10.20%)
Jun 17, 2022 51.43 52.06 45.16 46.38 6,049,389 -5.78(-11.08%)
Jun 16, 2022 55.58 56.16 51.11 52.15 3,602,056 -6.53(-11.13%)
Jun 15, 2022 61.10 61.71 56.66 58.68 3,360,301 -2.72(-4.43%)
Jun 14, 2022 63.70 65.23 59.80 61.40 2,928,477 +0.19(+0.31%)
Jun 13, 2022 64.04 64.47 58.63 61.21 3,662,262 -7.08(-10.36%)
Jun 10, 2022 69.41 71.18 66.71 68.29 3,085,236 -2.33(-3.30%)
Jun 09, 2022 72.89 73.63 70.54 70.62 2,447,474 -3.45(-4.66%)
Jun 08, 2022 74.22 75.63 73.10 74.07 3,056,891 +0.22(+0.29%)
Jun 07, 2022 69.42 73.87 69.42 73.85 2,953,535 +4.29(+6.16%)
Jun 06, 2022 70.29 70.48 68.79 69.56 1,700,334 -0.13(-0.19%)
Jun 03, 2022 68.07 70.12 67.98 69.69 2,066,593 +1.73(+2.55%)
Jun 02, 2022 67.22 68.85 66.56 67.96 2,108,857 -0.37(-0.54%)
Jun 01, 2022 67.89 69.30 66.40 68.33 3,014,112 +2.28(+3.45%)
May 31, 2022 70.49 71.17 65.46 66.05 4,584,273 -2.21(-3.24%)
May 27, 2022 65.43 68.35 64.95 68.26 3,858,725 +2.37(+3.60%)
May 26, 2022 65.25 66.80 65.12 65.89 3,120,994 +1.53(+2.37%)
May 25, 2022 62.19 64.59 62.13 64.36 3,578,072 +2.43(+3.93%)
May 24, 2022 60.09 62.39 59.10 61.93 3,105,167 +0.48(+0.78%)
May 23, 2022 59.75 61.82 58.98 61.45 5,379,836 +3.03(+5.19%)
May 20, 2022 59.09 60.63 56.03 58.42 4,016,383 +0.55(+0.94%)
May 19, 2022 55.72 59.79 55.67 57.87 4,132,675 -0.48(-0.82%)
May 18, 2022 62.19 62.45 56.83 58.35 3,803,193 -3.12(-5.07%)
May 17, 2022 61.51 62.17 60.34 61.47 4,596,346 +1.39(+2.32%)
May 16, 2022 57.41 61.22 57.41 60.07 4,895,169 +3.00(+5.25%)
May 13, 2022 55.08 57.46 54.78 57.08 5,109,624 +3.69(+6.92%)
May 12, 2022 52.85 53.40 50.09 53.38 4,767,425 +0.42(+0.80%)
May 11, 2022 53.38 56.37 52.79 52.96 7,876,193 +1.31(+2.54%)
May 10, 2022 52.21 54.16 49.43 51.65 3,120,254 +0.96(+1.90%)
May 09, 2022 58.17 58.17 50.23 50.69 3,768,606 -9.99(-16.46%)
May 06, 2022 58.85 60.71 56.46 60.68 5,746,544 +3.27(+5.70%)
May 05, 2022 59.89 60.04 54.94 57.41 4,193,561 -1.63(-2.76%)
May 04, 2022 56.52 59.30 55.23 59.04 17,052,240 +4.46(+8.17%)
May 03, 2022 51.75 55.02 51.75 54.58 12,022,372 +2.95(+5.71%)
May 02, 2022 49.16 51.68 49.14 51.63 18,063,082 +1.50(+2.99%)
Apr 29, 2022 53.13 53.54 49.69 50.13 11,762,100 -2.65(-5.02%)
Apr 28, 2022 50.31 53.59 48.45 52.78 13,785,208 +3.08(+6.20%)
Apr 27, 2022 48.90 50.69 47.20 49.70 18,106,838 +1.41(+2.93%)
Apr 26, 2022 48.82 50.97 48.09 48.29 7,296,113 +0.03(+0.06%)
Apr 25, 2022 48.31 48.74 44.58 48.26 8,550,635 -3.40(-6.58%)
Apr 22, 2022 53.84 55.38 51.58 51.66 9,864,280 -2.57(-4.74%)
Apr 21, 2022 58.62 59.16 53.87 54.23 7,701,087 -3.70(-6.39%)
Apr 20, 2022 57.85 58.58 56.72 57.94 4,883,769 +0.41(+0.72%)
Apr 19, 2022 57.40 59.00 56.86 57.52 5,217,661 -1.07(-1.83%)
Apr 18, 2022 57.72 59.16 57.05 58.60 5,181,800 +1.79(+3.15%)
Apr 14, 2022 55.95 57.70 55.82 56.81 6,234,925 +0.34(+0.60%)
Apr 13, 2022 56.16 56.77 54.33 56.47 5,891,278 +1.61(+2.94%)
Apr 12, 2022 54.99 56.79 54.61 54.85 7,509,459 +1.75(+3.30%)
Apr 11, 2022 55.17 55.28 52.80 53.10 6,122,673 -3.38(-5.99%)
Apr 08, 2022 53.83 56.75 53.83 56.48 7,067,698 +2.95(+5.51%)
Apr 07, 2022 52.67 53.87 50.73 53.54 6,502,783 +1.39(+2.67%)
Apr 06, 2022 52.69 53.61 51.58 52.14 7,095,846 +0.52(+1.00%)
Apr 05, 2022 53.33 55.06 51.43 51.62 5,805,462 -1.59(-2.99%)
Apr 04, 2022 53.98 54.14 52.08 53.22 4,339,452 +0.08(+0.14%)
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.