Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 63.77 63.77 62.54 63.41 391,500 +0.15(+0.23%)
Aug 30, 2023 63.21 63.55 62.79 63.26 359,878 +0.51(+0.81%)
Aug 29, 2023 62.70 62.84 61.51 62.75 427,923 +0.40(+0.64%)
Aug 28, 2023 61.95 63.28 61.67 62.35 433,834 +0.85(+1.39%)
Aug 25, 2023 61.14 62.19 60.12 61.50 610,454 +1.14(+1.88%)
Aug 24, 2023 60.23 61.72 60.11 60.36 968,382 -0.84(-1.38%)
Aug 23, 2023 60.41 61.38 59.23 61.20 819,292 -0.36(-0.59%)
Aug 22, 2023 62.77 63.18 61.55 61.57 404,693 -0.99(-1.58%)
Aug 21, 2023 63.87 64.38 61.72 62.55 725,449 -0.80(-1.27%)
Aug 18, 2023 61.43 63.54 61.08 63.36 784,609 +1.13(+1.81%)
Aug 17, 2023 62.23 63.86 62.16 62.23 881,572 +1.45(+2.39%)
Aug 16, 2023 62.00 63.27 60.68 60.78 635,014 -1.09(-1.76%)
Aug 15, 2023 63.65 63.74 61.62 61.87 676,366 -2.70(-4.19%)
Aug 14, 2023 64.75 65.06 63.66 64.57 468,950 -0.53(-0.81%)
Aug 11, 2023 63.02 65.25 63.02 65.10 562,529 +1.92(+3.04%)
Aug 10, 2023 63.23 64.80 62.35 63.18 580,821 +0.05(+0.08%)
Aug 09, 2023 62.63 64.34 62.10 63.13 889,570 +1.50(+2.43%)
Aug 08, 2023 59.21 61.72 58.19 61.63 693,596 +0.52(+0.85%)
Aug 07, 2023 61.47 61.87 60.73 61.11 351,752 +0.21(+0.34%)
Aug 04, 2023 61.71 62.81 60.82 60.91 1,013,767 +0.14(+0.23%)
Aug 03, 2023 59.81 61.87 59.27 60.77 672,834 +1.19(+1.99%)
Aug 02, 2023 60.40 61.02 58.63 59.59 940,653 -1.65(-2.69%)
Aug 01, 2023 61.30 61.56 59.94 61.23 568,578 -0.57(-0.92%)
Jul 31, 2023 60.43 62.16 60.43 61.80 802,948 +2.29(+3.85%)
Jul 28, 2023 59.33 59.60 57.86 59.51 746,074 +0.27(+0.46%)
Jul 27, 2023 60.73 61.16 58.90 59.23 702,198 -0.73(-1.23%)
Jul 26, 2023 59.07 60.48 58.88 59.97 426,513 -0.10(-0.16%)
Jul 25, 2023 59.10 60.67 58.59 60.07 854,136 +0.69(+1.15%)
Jul 24, 2023 58.13 60.21 58.09 59.38 784,408 +1.91(+3.32%)
Jul 21, 2023 56.96 57.55 56.28 57.47 691,137 +0.88(+1.56%)
Jul 20, 2023 56.17 56.79 55.62 56.59 552,554 +1.37(+2.48%)
Jul 19, 2023 54.72 56.01 54.40 55.22 723,976 +0.54(+0.99%)
Jul 18, 2023 53.35 55.76 53.17 54.68 1,204,505 +1.07(+1.99%)
Jul 17, 2023 53.45 54.01 53.08 53.61 674,955 -0.11(-0.20%)
Jul 14, 2023 56.16 56.17 53.55 53.72 1,012,125 -3.06(-5.38%)
Jul 13, 2023 57.27 57.94 55.78 56.78 1,237,543 -0.46(-0.80%)
Jul 12, 2023 56.89 57.89 56.58 57.24 1,083,864 +1.01(+1.79%)
Jul 11, 2023 54.38 56.40 54.12 56.23 1,089,355 +2.41(+4.48%)
Jul 10, 2023 52.74 54.08 52.72 53.82 675,775 +0.72(+1.37%)
Jul 07, 2023 50.48 54.00 50.29 53.09 1,776,325 +2.20(+4.33%)
Jul 06, 2023 52.20 52.87 50.12 50.89 1,388,143 -2.42(-4.54%)
Jul 05, 2023 54.34 54.51 52.70 53.31 1,401,089 -0.65(-1.20%)
Jul 03, 2023 53.89 54.71 53.53 53.95 458,475 +0.35(+0.66%)
Jun 30, 2023 53.84 54.21 52.95 53.60 716,446 +0.59(+1.11%)
Jun 29, 2023 52.18 53.02 51.68 53.01 672,321 +1.13(+2.17%)
Jun 28, 2023 50.94 51.98 49.86 51.89 730,671 +1.05(+2.06%)
Jun 27, 2023 50.48 51.24 49.91 50.84 457,173 +0.28(+0.56%)
Jun 26, 2023 49.16 51.15 48.81 50.56 648,295 +1.74(+3.57%)
Jun 23, 2023 48.60 49.12 48.05 48.81 512,299 -0.84(-1.70%)
Jun 22, 2023 50.06 50.14 49.22 49.65 393,966 -1.33(-2.61%)
Jun 21, 2023 49.87 51.82 49.63 50.99 443,608 +0.81(+1.62%)
Jun 20, 2023 51.93 51.93 49.41 50.17 709,197 -2.41(-4.58%)
Jun 16, 2023 53.05 53.35 52.25 52.58 426,243 -0.06(-0.11%)
Jun 15, 2023 51.74 53.51 51.74 52.64 606,963 +1.03(+1.99%)
Jun 14, 2023 53.72 54.18 50.84 51.61 624,710 -1.10(-2.08%)
Jun 13, 2023 53.32 54.73 52.66 52.71 585,963 +0.50(+0.97%)
Jun 12, 2023 51.69 53.25 51.51 52.20 570,435 -1.05(-1.97%)
Jun 09, 2023 53.78 54.30 52.96 53.25 669,830 -0.62(-1.15%)
Jun 08, 2023 54.45 54.74 52.09 53.87 705,637 -0.51(-0.95%)
Jun 07, 2023 52.00 54.46 52.00 54.39 639,295 +2.81(+5.46%)
Jun 06, 2023 49.56 51.71 49.37 51.57 836,117 +0.76(+1.49%)
Jun 05, 2023 52.36 53.05 50.64 50.81 717,326 -0.64(-1.24%)
Jun 02, 2023 50.25 51.94 49.71 51.46 1,015,370 +2.84(+5.85%)
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.