Energy Bull 2X Direxion (NY: ERX )

27.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 26.89 27.08 26.14 26.16 5,482,580 -0.79(-2.93%)
Sep 29, 2021 26.91 27.27 26.24 26.95 3,520,575 +0.02(+0.07%)
Sep 28, 2021 27.29 27.88 26.83 26.93 5,598,940 +0.19(+0.71%)
Sep 27, 2021 26.09 26.96 26.04 26.74 4,056,135 +1.74(+6.96%)
Sep 24, 2021 24.33 25.23 24.28 25.00 2,590,848 +0.38(+1.54%)
Sep 23, 2021 23.29 24.75 23.04 24.62 2,928,455 +1.59(+6.90%)
Sep 22, 2021 22.42 23.52 22.36 23.03 3,345,693 +1.37(+6.33%)
Sep 21, 2021 22.08 22.31 21.22 21.66 2,459,156 -0.10(-0.46%)
Sep 20, 2021 22.02 22.27 21.02 21.76 4,284,825 -1.40(-6.04%)
Sep 17, 2021 23.29 24.00 23.04 23.16 2,612,188 -0.37(-1.57%)
Sep 16, 2021 24.02 24.02 23.25 23.53 3,082,290 -0.52(-2.16%)
Sep 15, 2021 22.94 24.08 22.94 24.05 5,130,187 +1.67(+7.46%)
Sep 14, 2021 23.47 23.47 22.18 22.38 3,377,168 -0.70(-3.03%)
Sep 13, 2021 22.38 23.35 22.38 23.08 4,533,298 +1.30(+5.97%)
Sep 10, 2021 22.52 22.54 21.67 21.78 2,431,933 -0.01(-0.05%)
Sep 09, 2021 21.46 22.50 21.21 21.79 3,243,185 +0.07(+0.32%)
Sep 08, 2021 22.55 22.84 21.71 21.72 2,432,262 -0.59(-2.64%)
Sep 07, 2021 22.31 22.92 22.14 22.31 2,037,973 -0.26(-1.15%)
Sep 03, 2021 22.77 23.08 22.36 22.57 2,614,181 -0.25(-1.10%)
Sep 02, 2021 22.15 23.20 22.15 22.82 3,063,902 +1.10(+5.06%)
Sep 01, 2021 22.38 22.60 21.58 21.72 4,144,853 -0.69(-3.08%)
Aug 31, 2021 22.47 22.89 22.28 22.41 2,994,658 -0.29(-1.28%)
Aug 30, 2021 23.50 23.61 22.70 22.70 2,631,092 -0.53(-2.28%)
Aug 27, 2021 22.65 23.56 22.63 23.23 3,234,186 +1.15(+5.21%)
Aug 26, 2021 22.47 22.75 22.01 22.08 2,353,175 -0.68(-2.99%)
Aug 25, 2021 22.41 23.01 22.04 22.76 2,734,063 +0.31(+1.38%)
Aug 24, 2021 22.08 22.65 22.00 22.45 3,256,178 +0.75(+3.46%)
Aug 23, 2021 21.15 21.82 21.14 21.70 4,626,957 +1.52(+7.53%)
Aug 20, 2021 19.74 20.44 19.55 20.18 2,682,074 +0.10(+0.50%)
Aug 19, 2021 20.47 20.74 19.53 20.08 5,690,437 -1.13(-5.33%)
Aug 18, 2021 22.20 22.47 21.16 21.21 3,757,888 -0.94(-4.24%)
Aug 17, 2021 22.21 22.86 21.73 22.15 3,070,557 -0.42(-1.86%)
Aug 16, 2021 22.81 22.85 22.20 22.57 3,568,417 -0.84(-3.59%)
Aug 13, 2021 24.00 24.03 23.36 23.41 2,928,098 -0.62(-2.58%)
Aug 12, 2021 24.04 24.31 23.47 24.03 2,081,406 -0.06(-0.25%)
Aug 11, 2021 23.61 24.17 23.34 24.09 3,208,072 +0.38(+1.60%)
Aug 10, 2021 23.19 23.84 23.12 23.71 3,172,289 +0.77(+3.36%)
Aug 09, 2021 22.92 23.29 22.61 22.94 2,837,560 -0.67(-2.84%)
Aug 06, 2021 23.56 23.95 23.34 23.61 3,383,970 +0.43(+1.86%)
Aug 05, 2021 22.92 23.72 22.74 23.18 3,378,068 +0.57(+2.52%)
Aug 04, 2021 23.07 23.67 22.59 22.61 4,867,129 -1.37(-5.71%)
Aug 03, 2021 23.04 24.04 22.58 23.98 4,641,836 +0.84(+3.63%)
Aug 02, 2021 23.51 24.69 23.08 23.14 5,403,532 -0.36(-1.53%)
Jul 30, 2021 24.14 24.40 23.23 23.50 4,521,776 -0.77(-3.17%)
Jul 29, 2021 24.44 24.65 24.01 24.27 3,527,352 +0.44(+1.85%)
Jul 28, 2021 23.54 24.22 23.11 23.83 4,577,413 +0.44(+1.88%)
Jul 27, 2021 23.47 23.55 22.86 23.39 3,179,068 -0.48(-2.01%)
Jul 26, 2021 22.71 24.04 22.71 23.87 4,425,134 +1.13(+4.97%)
Jul 23, 2021 23.07 23.09 22.27 22.74 2,899,312 -0.17(-0.74%)
Jul 22, 2021 23.34 23.36 22.50 22.91 3,498,771 -0.52(-2.22%)
Jul 21, 2021 22.75 23.80 22.65 23.43 5,435,763 +1.51(+6.89%)
Jul 20, 2021 21.35 22.34 20.98 21.92 5,137,187 +0.63(+2.96%)
Jul 19, 2021 21.36 21.95 20.71 21.29 7,729,437 -1.68(-7.31%)
Jul 16, 2021 24.68 24.72 22.86 22.97 3,950,186 -1.34(-5.51%)
Jul 15, 2021 24.51 25.09 24.11 24.31 3,792,276 -0.75(-2.99%)
Jul 14, 2021 26.87 27.40 24.83 25.06 4,394,611 -1.58(-5.93%)
Jul 13, 2021 26.77 27.10 26.31 26.64 2,740,957 -0.36(-1.33%)
Jul 12, 2021 26.50 27.36 26.13 27.00 2,380,004 -0.07(-0.26%)
Jul 09, 2021 26.69 27.15 26.05 27.07 2,661,952 +1.06(+4.08%)
Jul 08, 2021 25.33 26.50 25.21 26.01 3,302,725 -0.27(-1.03%)
Jul 07, 2021 27.12 27.63 25.73 26.28 4,102,708 -0.92(-3.38%)
Jul 06, 2021 29.01 29.02 26.98 27.20 4,212,041 -1.87(-6.43%)
Jul 02, 2021 29.08 29.28 28.48 29.07 2,518,109 -0.14(-0.48%)
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.