Energy Bull 2X Direxion (NY: ERX )

30.08 USD +1.79 (+6.33%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.58 25.87 24.51 25.59 3,133,024 +1.64(+6.85%)
Sep 29, 2015 24.43 24.96 23.44 23.95 2,392,019 -0.14(-0.58%)
Sep 28, 2015 26.42 26.42 24.02 24.09 4,818,140 -3.22(-11.79%)
Sep 25, 2015 28.02 28.06 26.59 27.31 3,646,409 +0.19(+0.70%)
Sep 24, 2015 26.26 27.72 25.67 27.12 2,668,025 +0.31(+1.16%)
Sep 23, 2015 28.19 28.59 26.78 26.81 3,114,462 -1.02(-3.67%)
Sep 22, 2015 27.54 28.79 27.30 27.83 3,308,807 -1.02(-3.54%)
Sep 21, 2015 29.11 29.43 28.28 28.85 3,469,713 +0.49(+1.73%)
Sep 18, 2015 29.00 29.63 27.79 28.36 5,337,269 -2.38(-7.74%)
Sep 17, 2015 30.90 32.38 30.17 30.74 4,007,595 -0.04(-0.13%)
Sep 16, 2015 29.01 30.93 28.96 30.78 3,048,905 +2.41(+8.49%)
Sep 15, 2015 27.68 28.64 27.67 28.37 1,286,716 +0.91(+3.31%)
Sep 14, 2015 27.82 27.97 27.04 27.46 1,900,431 -0.72(-2.56%)
Sep 11, 2015 28.09 28.30 27.00 28.18 2,167,466 -0.81(-2.79%)
Sep 10, 2015 28.85 29.46 27.68 28.99 2,979,962 +0.48(+1.68%)
Sep 09, 2015 30.77 31.92 28.34 28.51 5,447,404 -1.65(-5.47%)
Sep 08, 2015 29.79 30.32 28.71 30.16 3,148,539 +1.32(+4.58%)
Sep 04, 2015 29.11 28.84 28.84 28.84 2,117,000 -1.59(-5.23%)
Sep 03, 2015 30.68 32.28 29.79 30.43 4,619,348 +0.38(+1.26%)
Sep 02, 2015 30.57 30.68 28.05 30.05 3,262,746 +0.70(+2.39%)
Sep 01, 2015 30.18 31.08 28.48 29.35 4,825,327 -3.51(-10.68%)
Aug 31, 2015 31.01 33.41 29.36 32.86 5,705,507 +0.98(+3.07%)
Aug 28, 2015 29.44 32.73 29.44 31.88 4,558,593 +2.11(+7.09%)
Aug 27, 2015 27.68 29.97 27.41 29.77 5,031,233 +3.88(+14.99%)
Aug 26, 2015 25.20 25.99 23.86 25.89 4,064,331 +2.39(+10.17%)
Aug 25, 2015 27.72 27.80 23.50 23.50 3,033,486 -1.18(-4.78%)
Aug 24, 2015 24.52 28.01 23.02 24.68 4,851,886 -4.74(-16.11%)
Aug 21, 2015 31.82 32.81 29.33 29.42 4,938,815 -3.37(-10.28%)
Aug 20, 2015 34.85 35.56 32.75 32.79 4,890,001 -2.38(-6.77%)
Aug 19, 2015 37.88 37.90 34.64 35.17 3,745,197 -3.25(-8.46%)
Aug 18, 2015 38.65 38.87 37.77 38.42 1,367,417 -0.36(-0.93%)
Aug 17, 2015 38.11 39.35 37.59 38.78 1,060,037 +0.22(+0.57%)
Aug 14, 2015 39.08 39.84 38.26 38.56 1,151,905 -0.31(-0.80%)
Aug 13, 2015 39.70 40.32 38.64 38.87 1,957,183 -1.79(-4.40%)
Aug 12, 2015 37.99 40.95 37.49 40.66 2,875,754 +2.10(+5.45%)
Aug 11, 2015 36.19 38.66 35.85 38.56 2,300,648 +0.24(+0.63%)
Aug 10, 2015 35.31 38.38 35.27 38.32 2,482,269 +3.36(+9.61%)
Aug 07, 2015 36.54 37.40 34.61 34.96 2,473,140 -2.06(-5.56%)
Aug 06, 2015 34.89 37.24 33.91 37.02 2,803,452 +1.77(+5.02%)
Aug 05, 2015 37.00 38.15 35.19 35.25 2,265,503 -0.89(-2.46%)
Aug 04, 2015 37.00 37.82 35.67 36.14 1,921,350 -0.39(-1.07%)
Aug 03, 2015 37.76 38.43 36.27 36.53 2,462,294 -2.47(-6.33%)
Jul 31, 2015 40.88 40.88 38.79 39.00 1,933,364 -2.72(-6.52%)
Jul 30, 2015 42.37 42.72 41.16 41.72 1,772,463 -0.86(-2.02%)
Jul 29, 2015 40.60 42.72 40.27 42.58 3,510,935 +1.64(+4.01%)
Jul 28, 2015 38.00 41.56 37.78 40.94 2,798,623 +3.18(+8.42%)
Jul 27, 2015 37.87 39.07 37.20 37.76 2,163,373 -1.67(-4.24%)
Jul 24, 2015 41.90 41.90 38.96 39.43 2,032,752 -2.41(-5.76%)
Jul 23, 2015 42.15 42.85 40.88 41.84 1,526,957 -0.10(-0.24%)
Jul 22, 2015 42.47 43.23 41.65 41.94 1,502,076 -1.09(-2.53%)
Jul 21, 2015 43.25 44.25 42.60 43.03 1,151,016 +0.11(+0.26%)
Jul 20, 2015 44.72 44.77 42.80 42.92 1,602,503 -1.91(-4.26%)
Jul 17, 2015 46.25 46.25 44.29 44.83 1,522,568 -1.61(-3.47%)
Jul 16, 2015 47.04 47.44 46.15 46.44 824,284 +0.13(+0.28%)
Jul 15, 2015 48.17 48.78 45.75 46.31 1,568,528 -2.49(-5.10%)
Jul 14, 2015 47.35 49.38 47.35 48.80 1,255,960 +1.13(+2.37%)
Jul 13, 2015 47.11 48.10 46.90 47.67 1,203,987 +0.96(+2.06%)
Jul 10, 2015 46.85 47.69 46.12 46.71 959,716 +0.61(+1.32%)
Jul 09, 2015 47.25 47.82 46.06 46.10 1,059,111 +0.67(+1.47%)
Jul 08, 2015 47.39 48.27 44.80 45.43 1,725,209 -2.89(-5.98%)
Jul 07, 2015 46.62 48.78 44.88 48.32 2,345,616 +1.30(+2.76%)
Jul 06, 2015 47.00 48.43 46.42 47.02 1,448,655 -1.88(-3.84%)
Jul 02, 2015 48.77 48.90 48.90 48.90 927,000 +0.55(+1.14%)
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.