Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.24 +0.88 (+1.27%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 44.18 45.37 43.29 44.15 1,517,838 -0.68(-1.51%)
Sep 29, 2022 44.29 45.06 42.65 44.83 2,166,015 -0.16(-0.36%)
Sep 28, 2022 41.92 45.34 41.55 44.99 2,673,424 +3.74(+9.06%)
Sep 27, 2022 41.68 42.75 40.79 41.25 3,248,248 +0.89(+2.20%)
Sep 26, 2022 42.29 42.92 40.22 40.36 1,288,784 -2.13(-5.02%)
Sep 23, 2022 45.50 45.54 41.74 42.49 2,121,036 -6.74(-13.69%)
Sep 22, 2022 51.13 51.68 49.14 49.23 1,639,760 -0.40(-0.81%)
Sep 21, 2022 52.81 53.12 49.57 49.64 1,725,593 -1.47(-2.88%)
Sep 20, 2022 51.09 51.67 49.87 51.11 1,669,290 -0.66(-1.28%)
Sep 19, 2022 48.90 51.86 48.68 51.77 1,263,250 +0.05(+0.09%)
Sep 16, 2022 53.88 53.88 50.22 51.72 2,651,901 -2.32(-4.28%)
Sep 15, 2022 55.05 55.46 53.54 54.04 1,973,887 -2.94(-5.16%)
Sep 14, 2022 54.96 57.82 54.96 56.98 2,242,874 +2.98(+5.52%)
Sep 13, 2022 55.53 56.99 53.49 54.00 2,527,861 -2.85(-5.01%)
Sep 12, 2022 56.65 58.07 55.51 56.85 1,823,916 +1.96(+3.58%)
Sep 09, 2022 54.16 55.36 53.34 54.88 2,121,818 +2.64(+5.05%)
Sep 08, 2022 52.10 52.79 51.01 52.25 3,153,267 +0.39(+0.75%)
Sep 07, 2022 50.71 52.26 49.80 51.86 2,361,889 -1.19(-2.24%)
Sep 06, 2022 55.18 55.42 52.62 53.04 2,393,044 -1.14(-2.10%)
Sep 02, 2022 54.73 55.47 53.51 54.18 2,949,231 +1.96(+3.76%)
Sep 01, 2022 53.19 53.67 50.70 52.22 2,630,745 -2.69(-4.89%)
Aug 31, 2022 53.55 56.72 52.71 54.90 2,734,717 -0.96(-1.72%)
Aug 30, 2022 58.02 58.02 54.94 55.86 3,264,442 -4.15(-6.91%)
Aug 29, 2022 58.20 61.51 57.89 60.01 3,733,759 +1.76(+3.03%)
Aug 26, 2022 59.31 60.63 57.70 58.24 2,038,904 -1.39(-2.34%)
Aug 25, 2022 59.40 60.20 58.50 59.64 2,086,670 +0.89(+1.52%)
Aug 24, 2022 57.51 58.88 56.82 58.75 2,623,930 +1.39(+2.42%)
Aug 23, 2022 55.14 58.17 55.09 57.36 4,123,843 +3.88(+7.26%)
Aug 22, 2022 52.78 54.12 51.03 53.48 2,904,422 -0.26(-0.48%)
Aug 19, 2022 53.53 54.44 52.85 53.74 2,260,828 -0.03(-0.05%)
Aug 18, 2022 51.99 53.84 51.98 53.76 2,406,294 +2.83(+5.55%)
Aug 17, 2022 49.71 52.00 49.43 50.94 2,821,907 +0.75(+1.49%)
Aug 16, 2022 50.59 51.58 49.53 50.19 2,663,232 -0.25(-0.49%)
Aug 15, 2022 48.73 50.95 47.73 50.43 2,507,591 -2.02(-3.85%)
Aug 12, 2022 50.96 52.50 50.55 52.45 1,574,397 +0.67(+1.30%)
Aug 11, 2022 50.18 52.53 49.89 51.78 2,995,092 +3.46(+7.17%)
Aug 10, 2022 47.89 48.89 46.00 48.32 2,326,059 +0.66(+1.39%)
Aug 09, 2022 47.39 48.87 47.21 47.65 2,151,165 +1.63(+3.55%)
Aug 08, 2022 45.46 46.88 45.45 46.02 2,050,487 +0.47(+1.04%)
Aug 05, 2022 42.71 46.37 42.65 45.55 3,481,500 +1.64(+3.74%)
Aug 04, 2022 46.76 47.00 43.52 43.91 3,711,621 -3.49(-7.37%)
Aug 03, 2022 50.77 51.00 46.80 47.40 2,832,741 -2.94(-5.84%)
Aug 02, 2022 50.61 51.29 49.40 50.34 2,172,423 -0.10(-0.21%)
Aug 01, 2022 50.72 51.15 49.16 50.44 2,656,618 -2.25(-4.27%)
Jul 29, 2022 50.33 53.02 50.06 52.69 3,379,326 +4.37(+9.05%)
Jul 28, 2022 48.88 49.51 46.73 48.32 2,712,803 +0.29(+0.61%)
Jul 27, 2022 46.60 48.45 45.56 48.02 2,678,987 +2.14(+4.67%)
Jul 26, 2022 47.95 48.28 45.30 45.88 2,537,021 -0.95(-2.03%)
Jul 25, 2022 44.66 46.85 43.75 46.83 3,025,329 +3.25(+7.45%)
Jul 22, 2022 44.60 45.51 43.07 43.58 3,038,764 -0.78(-1.75%)
Jul 21, 2022 43.33 44.40 41.70 44.36 3,117,798 -1.60(-3.49%)
Jul 20, 2022 44.09 46.34 43.68 45.96 3,076,784 +0.86(+1.91%)
Jul 19, 2022 42.61 45.28 42.31 45.10 2,980,868 +2.66(+6.26%)
Jul 18, 2022 42.83 43.84 42.07 42.44 3,090,809 +1.65(+4.05%)
Jul 15, 2022 40.96 41.11 39.42 40.79 4,006,077 +1.46(+3.72%)
Jul 14, 2022 38.14 39.43 36.94 39.33 4,522,325 -1.51(-3.69%)
Jul 13, 2022 39.85 42.58 39.85 40.84 6,011,735 -0.18(-0.44%)
Jul 12, 2022 40.52 41.49 39.52 41.02 4,511,182 -1.73(-4.04%)
Jul 11, 2022 42.42 43.39 41.53 42.75 3,760,970 -0.74(-1.70%)
Jul 08, 2022 44.59 44.94 42.29 43.49 3,837,885 -0.07(-0.15%)
Jul 07, 2022 42.67 44.22 42.62 43.55 6,814,263 +2.92(+7.19%)
Jul 06, 2022 41.09 42.65 38.15 40.63 4,970,277 -1.44(-3.43%)
Jul 05, 2022 43.86 44.20 40.17 42.07 4,325,612 -3.68(-8.05%)
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.