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 (%)
Jan 31, 2019 177.66 182.49 175.99 179.77 516,464 +3.16(+1.79%)
Jan 30, 2019 173.18 178.28 170.02 176.61 384,548 +6.94(+4.09%)
Jan 29, 2019 170.99 172.92 169.14 169.67 318,008 +1.58(+0.94%)
Jan 28, 2019 166.24 168.18 162.47 168.09 428,398 -5.36(-3.09%)
Jan 25, 2019 170.72 176.43 170.37 173.44 409,221 +6.41(+3.84%)
Jan 24, 2019 163.26 171.43 161.24 167.03 334,361 +2.81(+1.71%)
Jan 23, 2019 171.87 172.04 160.18 164.22 485,664 -5.27(-3.11%)
Jan 22, 2019 175.38 176.69 168.26 169.49 680,365 -11.94(-6.58%)
Jan 18, 2019 176.96 181.88 174.15 181.44 577,360 +9.92(+5.79%)
Jan 17, 2019 163.08 173.44 161.76 171.51 340,311 +4.83(+2.90%)
Jan 16, 2019 166.86 170.72 165.01 166.68 451,701 -0.62(-0.37%)
Jan 15, 2019 168.18 171.95 164.93 167.30 501,956 +1.49(+0.90%)
Jan 14, 2019 161.85 167.56 161.24 165.81 406,308 -0.97(-0.58%)
Jan 11, 2019 167.39 168.62 162.38 166.77 417,340 -3.34(-1.96%)
Jan 10, 2019 163.35 170.55 161.94 170.11 521,016 +1.58(+0.94%)
Jan 09, 2019 167.47 170.11 162.29 168.53 629,597 +7.38(+4.58%)
Jan 08, 2019 163.78 164.94 158.43 161.15 465,648 +3.95(+2.51%)
Jan 07, 2019 154.30 160.54 147.89 157.20 567,386 +6.24(+4.13%)
Jan 04, 2019 143.59 151.84 141.48 150.96 779,716 +14.31(+10.48%)
Jan 03, 2019 142.27 143.79 131.99 136.65 470,442 -4.48(-3.17%)
Jan 02, 2019 126.02 143.67 124.70 141.13 634,182 +8.08(+6.07%)
Dec 31, 2018 134.54 136.03 128.57 133.05 578,225 +1.84(+1.41%)
Dec 28, 2018 136.65 137.79 128.75 131.20 558,389 -3.60(-2.67%)
Dec 27, 2018 124.53 134.89 119.00 134.80 667,025 +2.65(+2.01%)
Dec 26, 2018 117.92 132.33 108.57 132.15 682,175 +20.53(+18.39%)
Dec 24, 2018 123.07 124.20 111.36 111.63 649,455 -15.02(-11.86%)
Dec 21, 2018 132.85 137.22 124.03 126.65 456,967 -4.19(-3.20%)
Dec 20, 2018 137.39 143.95 128.31 130.84 813,843 -11.88(-8.32%)
Dec 19, 2018 150.93 159.14 139.05 142.72 504,750 -5.50(-3.71%)
Dec 18, 2018 158.97 160.28 145.56 148.22 660,433 -11.01(-6.91%)
Dec 17, 2018 167.09 171.46 155.91 159.23 629,318 -9.61(-5.69%)
Dec 14, 2018 176.88 180.11 166.31 168.84 338,369 -12.58(-6.93%)
Dec 13, 2018 178.88 184.82 176.00 181.42 236,385 +1.84(+1.02%)
Dec 12, 2018 185.78 189.98 179.32 179.58 310,802 +1.92(+1.08%)
Dec 11, 2018 185.96 186.64 172.07 177.66 219,636 +0.09(+0.05%)
Dec 10, 2018 182.90 184.91 165.08 177.57 405,262 -9.00(-4.82%)
Dec 07, 2018 200.72 208.93 185.35 186.57 390,392 -3.76(-1.97%)
Dec 06, 2018 187.62 190.50 177.22 190.33 452,932 -10.74(-5.34%)
Dec 04, 2018 218.89 222.21 199.67 201.07 312,632 -18.61(-8.47%)
Dec 03, 2018 220.98 223.69 212.51 219.67 215,426 +14.24(+6.93%)
Nov 30, 2018 202.12 207.97 198.71 205.44 144,449 -2.01(-0.97%)
Nov 29, 2018 204.21 212.34 202.90 207.44 158,475 +3.75(+1.84%)
Nov 28, 2018 193.65 203.86 189.10 203.69 307,010 +10.04(+5.19%)
Nov 27, 2018 192.34 197.66 190.15 193.65 229,103 -2.01(-1.03%)
Nov 26, 2018 191.81 198.89 191.81 195.65 180,696 +9.17(+4.92%)
Nov 23, 2018 191.37 193.03 182.38 186.48 263,413 -20.18(-9.76%)
Nov 21, 2018 206.66 206.66 206.66 0 +9.26(+4.69%)
Nov 20, 2018 208.41 211.81 192.51 197.40 422,317 -21.31(-9.74%)
Nov 19, 2018 215.22 221.42 213.04 218.71 269,131 -0.70(-0.32%)
Nov 16, 2018 214.43 221.16 212.25 219.41 386,396 +7.25(+3.42%)
Nov 15, 2018 199.41 212.34 193.47 212.16 470,125 +9.52(+4.70%)
Nov 14, 2018 213.04 215.57 197.14 202.64 472,667 -0.35(-0.17%)
Nov 13, 2018 216.79 220.37 200.46 202.99 540,840 -15.55(-7.11%)
Nov 12, 2018 237.58 241.07 217.60 218.54 394,503 -15.29(-6.54%)
Nov 09, 2018 226.75 238.10 221.68 233.82 273,328 -0.70(-0.30%)
Nov 08, 2018 247.62 253.74 232.16 234.52 235,223 -16.42(-6.54%)
Nov 07, 2018 248.15 253.56 240.64 250.94 358,342 +11.62(+4.85%)
Nov 06, 2018 237.32 241.07 231.20 239.33 294,917 +2.36(+1.00%)
Nov 05, 2018 232.25 239.06 231.73 236.97 359,283 +11.35(+5.03%)
Nov 02, 2018 233.82 239.24 218.28 225.61 312,884 -1.31(-0.58%)
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.