Energy Bull 2X Direxion (NY: ERX )

29.39 USD -2.55 (-7.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 16.93 17.54 16.79 17.50 1,374,900 +0.30(+1.74%)
Dec 30, 2019 17.65 17.66 17.13 17.20 1,515,232 -0.15(-0.86%)
Dec 27, 2019 17.83 17.83 17.34 17.35 1,302,300 -0.26(-1.48%)
Dec 26, 2019 17.79 18.02 17.53 17.61 1,275,999 -0.02(-0.11%)
Dec 24, 2019 17.75 17.84 17.52 17.63 571,200 +0.00(+0.00%)
Dec 23, 2019 17.00 17.68 16.99 17.63 1,496,575 +0.49(+2.86%)
Dec 20, 2019 16.84 17.25 16.78 17.14 1,778,500 +0.43(+2.57%)
Dec 19, 2019 16.75 16.88 16.65 16.71 1,213,962 -0.02(-0.12%)
Dec 18, 2019 16.45 17.06 16.43 16.73 1,572,278 +0.14(+0.84%)
Dec 17, 2019 16.75 17.00 16.38 16.59 1,516,119 +0.02(+0.12%)
Dec 16, 2019 16.23 16.71 16.23 16.57 1,566,364 +0.65(+4.08%)
Dec 13, 2019 16.43 16.75 15.87 15.92 2,199,200 -0.40(-2.45%)
Dec 12, 2019 15.48 16.43 15.43 16.32 2,675,189 +0.91(+5.91%)
Dec 11, 2019 15.44 15.73 15.32 15.41 1,170,525 -0.09(-0.58%)
Dec 10, 2019 15.60 15.66 15.29 15.50 1,407,199 +0.11(+0.71%)
Dec 09, 2019 15.11 15.62 15.09 15.39 1,194,492 -0.08(-0.52%)
Dec 06, 2019 14.84 15.59 14.81 15.47 2,835,800 +0.83(+5.67%)
Dec 05, 2019 15.07 15.09 14.48 14.64 1,807,276 -0.19(-1.28%)
Dec 04, 2019 14.61 14.97 14.43 14.83 2,238,288 +0.63(+4.44%)
Dec 03, 2019 14.55 14.56 14.05 14.20 2,543,165 -0.65(-4.38%)
Dec 02, 2019 15.08 15.30 14.82 14.85 1,733,357 -0.03(-0.20%)
Nov 29, 2019 15.00 15.10 14.72 14.88 874,100 -0.45(-2.94%)
Nov 27, 2019 15.23 15.43 14.97 15.33 1,288,600 +0.13(+0.86%)
Nov 26, 2019 15.75 15.75 15.07 15.20 1,680,380 -0.49(-3.12%)
Nov 25, 2019 15.59 15.75 15.39 15.69 1,411,729 +0.09(+0.58%)
Nov 22, 2019 15.83 16.05 15.54 15.60 1,357,000 -0.18(-1.14%)
Nov 21, 2019 15.19 15.82 15.06 15.78 2,044,659 +0.75(+4.99%)
Nov 20, 2019 14.61 15.37 14.33 15.03 2,231,434 +0.43(+2.95%)
Nov 19, 2019 15.17 15.17 14.56 14.60 1,690,848 -0.66(-4.33%)
Nov 18, 2019 15.61 15.61 15.11 15.26 1,427,326 -0.62(-3.90%)
Nov 15, 2019 15.66 16.06 15.66 15.88 1,408,300 +0.37(+2.39%)
Nov 14, 2019 15.67 15.90 15.31 15.51 1,419,336 -0.11(-0.70%)
Nov 13, 2019 15.65 15.82 15.46 15.62 1,160,232 -0.26(-1.64%)
Nov 12, 2019 16.24 16.52 15.62 15.88 1,639,857 -0.23(-1.43%)
Nov 11, 2019 15.97 16.34 15.76 16.11 1,277,544 -0.31(-1.89%)
Nov 08, 2019 16.31 16.46 15.84 16.42 1,711,000 -0.19(-1.14%)
Nov 07, 2019 16.46 16.75 16.25 16.61 2,079,642 +0.70(+4.40%)
Nov 06, 2019 16.92 16.97 15.77 15.91 2,407,822 -1.17(-6.85%)
Nov 05, 2019 17.11 17.39 16.77 17.08 2,331,338 +0.18(+1.07%)
Nov 04, 2019 15.90 17.01 15.89 16.90 3,170,591 +1.48(+9.60%)
Nov 01, 2019 14.65 15.46 14.58 15.42 2,421,600 +1.05(+7.31%)
Oct 31, 2019 14.44 14.44 13.98 14.37 1,822,631 -0.22(-1.51%)
Oct 30, 2019 15.63 15.63 14.42 14.59 2,249,830 -0.95(-6.11%)
Oct 29, 2019 15.14 15.93 15.04 15.54 1,601,446 +0.16(+1.04%)
Oct 28, 2019 15.78 16.04 15.29 15.38 1,585,886 -0.25(-1.60%)
Oct 25, 2019 15.25 15.75 15.21 15.63 1,777,000 +0.35(+2.29%)
Oct 24, 2019 15.69 15.75 15.03 15.28 1,225,808 -0.19(-1.23%)
Oct 23, 2019 15.03 15.55 14.82 15.47 1,558,665 +0.32(+2.11%)
Oct 22, 2019 14.69 15.59 14.53 15.15 2,612,751 +0.61(+4.20%)
Oct 21, 2019 13.82 14.56 13.82 14.54 1,749,091 +0.75(+5.44%)
Oct 18, 2019 13.93 14.23 13.79 13.79 1,014,500 -0.23(-1.64%)
Oct 17, 2019 14.16 14.28 13.88 14.02 1,496,627 +0.02(+0.14%)
Oct 16, 2019 14.48 14.75 13.99 14.00 1,825,107 -0.61(-4.18%)
Oct 15, 2019 14.40 15.04 14.29 14.61 1,594,405 +0.18(+1.25%)
Oct 14, 2019 14.10 14.57 13.96 14.43 1,281,113 -0.06(-0.41%)
Oct 11, 2019 14.28 14.84 14.25 14.49 2,935,000 +0.58(+4.17%)
Oct 10, 2019 13.50 14.00 13.46 13.91 1,839,223 +0.49(+3.65%)
Oct 09, 2019 13.47 13.61 13.32 13.42 1,731,213 +0.41(+3.15%)
Oct 08, 2019 13.34 13.64 13.00 13.01 3,187,459 -0.72(-5.24%)
Oct 07, 2019 14.20 14.35 13.72 13.73 1,849,161 -0.39(-2.76%)
Oct 04, 2019 14.05 14.19 13.62 14.12 1,877,900 +0.21(+1.51%)
Oct 03, 2019 13.25 13.91 12.90 13.91 4,140,626 +0.51(+3.81%)
Oct 02, 2019 14.30 14.38 13.33 13.40 3,988,460 -1.13(-7.78%)
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.