Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 15.58 15.70 14.31 14.74 17,225,086 -0.75(-4.81%)
Apr 29, 2020 14.38 15.54 14.31 15.49 12,170,143 +2.04(+15.17%)
Apr 28, 2020 13.20 13.62 12.83 13.45 10,809,049 +0.61(+4.71%)
Apr 27, 2020 12.09 13.03 11.58 12.84 7,868,825 +0.53(+4.31%)
Apr 24, 2020 12.74 12.98 11.94 12.31 6,614,278 +0.07(+0.53%)
Apr 23, 2020 12.25 12.83 12.00 12.25 10,724,629 +0.73(+6.31%)
Apr 22, 2020 11.81 11.88 11.23 11.52 8,037,671 +0.75(+7.01%)
Apr 21, 2020 10.57 11.16 10.15 10.77 9,460,034 -0.40(-3.59%)
Apr 20, 2020 10.50 12.00 10.38 11.17 8,593,648 -0.74(-6.18%)
Apr 17, 2020 10.20 11.93 10.20 11.90 7,952,081 +2.06(+20.91%)
Apr 16, 2020 10.79 10.79 9.788 9.844 3,923,227 -0.89(-8.33%)
Apr 15, 2020 10.90 10.96 10.04 10.74 5,047,936 -1.10(-9.28%)
Apr 14, 2020 12.10 12.39 11.71 11.84 6,087,495 -0.12(-1.01%)
Apr 13, 2020 13.04 13.04 11.59 11.96 8,737,367 -0.10(-0.85%)
Apr 09, 2020 13.31 13.90 11.12 12.06 18,979,422 -0.26(-2.12%)
Apr 08, 2020 11.38 12.36 11.10 12.32 8,034,348 +1.53(+14.15%)
Apr 07, 2020 11.40 12.02 10.79 10.79 11,882,680 +0.47(+4.60%)
Apr 06, 2020 9.816 10.51 9.555 10.32 7,628,833 +0.94(+10.03%)
Apr 03, 2020 10.25 10.35 8.839 9.378 9,605,678 -0.20(-2.04%)
Apr 02, 2020 8.931 10.55 8.475 9.574 13,919,551 +1.45(+17.89%)
Apr 01, 2020 8.382 8.643 7.860 8.121 5,067,260 -0.94(-10.38%)
Mar 31, 2020 9.453 9.648 8.615 9.062 6,019,653 +0.34(+3.95%)
Mar 30, 2020 8.168 8.931 7.413 8.717 5,238,226 +0.20(+2.41%)
Mar 27, 2020 9.378 9.378 8.382 8.512 5,836,766 -2.18(-20.38%)
Mar 26, 2020 9.397 11.26 8.996 10.69 9,464,313 +1.80(+20.21%)
Mar 25, 2020 8.549 10.23 7.367 8.894 7,445,562 +1.05(+13.42%)
Mar 24, 2020 6.873 8.000 6.631 7.842 5,179,648 +2.25(+40.33%)
Mar 23, 2020 6.705 6.705 5.215 5.588 2,236,318 -1.26(-18.37%)
Mar 20, 2020 6.986 7.449 5.970 6.845 2,173,985 +0.42(+6.52%)
Mar 19, 2020 6.241 6.582 5.495 6.426 2,481,238 +0.75(+13.11%)
Mar 18, 2020 7.916 8.195 4.657 5.681 2,958,703 -3.91(-40.78%)
Mar 17, 2020 10.99 10.99 9.034 9.592 1,928,914 -1.58(-14.17%)
Mar 16, 2020 10.71 14.34 10.62 11.18 1,396,226 -4.66(-29.41%)
Mar 13, 2020 16.30 16.76 11.64 15.83 2,098,263 +2.61(+19.72%)
Mar 12, 2020 15.74 16.30 12.57 13.22 2,424,378 -6.52(-33.02%)
Mar 11, 2020 21.42 22.54 18.91 19.74 1,615,686 -4.00(-16.86%)
Mar 10, 2020 26.45 26.45 19.74 23.75 2,269,172 +2.61(+12.33%)
Mar 09, 2020 31.29 37.25 21.14 21.14 2,807,909 -31.85(-60.11%)
Mar 06, 2020 57.83 58.95 50.48 52.99 1,267,256 -11.18(-17.42%)
Mar 05, 2020 66.31 66.77 60.63 64.17 804,821 -7.73(-10.75%)
Mar 04, 2020 71.80 71.90 67.15 71.90 524,411 +4.66(+6.93%)
Mar 03, 2020 75.34 78.23 64.82 67.24 1,200,117 -6.80(-9.18%)
Mar 02, 2020 71.80 74.50 64.45 74.04 785,053 +5.96(+8.76%)
Feb 28, 2020 61.47 68.26 58.21 68.08 1,284,339 +1.77(+2.67%)
Feb 27, 2020 72.46 77.11 66.22 66.31 1,047,959 -12.57(-15.94%)
Feb 26, 2020 88.10 88.94 78.88 78.88 567,574 -7.73(-8.92%)
Feb 25, 2020 101.05 101.05 85.03 86.61 817,924 -13.22(-13.25%)
Feb 24, 2020 104.31 105.14 99.28 99.84 641,439 -16.48(-14.17%)
Feb 21, 2020 117.62 118.00 113.53 116.32 268,623 -4.56(-3.77%)
Feb 20, 2020 122.47 124.89 119.95 120.88 324,680 -0.37(-0.31%)
Feb 19, 2020 118.93 122.56 116.97 121.26 246,241 +4.47(+3.83%)
Feb 18, 2020 116.60 117.53 113.34 116.78 258,943 -2.61(-2.18%)
Feb 14, 2020 122.84 122.93 117.25 119.39 194,608 -2.14(-1.76%)
Feb 13, 2020 121.53 123.68 119.39 121.53 199,314 -1.21(-0.99%)
Feb 12, 2020 122.93 124.70 119.77 122.75 322,493 +4.84(+4.11%)
Feb 11, 2020 118.56 119.30 116.51 117.90 221,248 +3.82(+3.35%)
Feb 10, 2020 115.11 115.11 112.04 114.08 165,241 -1.77(-1.53%)
Feb 07, 2020 116.41 117.34 114.08 115.85 163,995 -2.70(-2.28%)
Feb 06, 2020 123.40 123.77 117.81 118.56 242,352 -3.54(-2.90%)
Feb 05, 2020 115.48 123.40 115.30 122.09 414,131 +12.29(+11.20%)
Feb 04, 2020 113.62 115.85 109.24 109.80 305,061 +1.21(+1.12%)
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.