Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 56.00 59.32 55.13 57.42 2,614,892 -1.00(-1.72%)
Aug 30, 2022 60.67 60.67 57.46 58.42 3,121,406 -4.34(-6.91%)
Aug 29, 2022 60.87 64.33 60.54 62.76 3,570,159 +1.85(+3.03%)
Aug 26, 2022 62.02 63.41 60.35 60.91 1,949,566 -1.46(-2.34%)
Aug 25, 2022 62.12 62.96 61.18 62.37 1,995,240 +0.93(+1.52%)
Aug 24, 2022 60.15 61.58 59.42 61.44 2,508,958 +1.45(+2.42%)
Aug 23, 2022 57.67 60.83 57.62 59.99 3,943,151 +4.06(+7.26%)
Aug 22, 2022 55.20 56.60 53.37 55.93 2,777,161 -0.27(-0.48%)
Aug 19, 2022 55.98 56.93 55.27 56.20 2,161,766 -0.03(-0.05%)
Aug 18, 2022 54.37 56.31 54.36 56.23 2,300,859 +2.96(+5.55%)
Aug 17, 2022 51.99 54.38 51.69 53.27 2,698,261 +0.78(+1.49%)
Aug 16, 2022 52.91 53.95 51.80 52.49 2,546,539 -0.26(-0.49%)
Aug 15, 2022 50.96 53.28 49.92 52.74 2,397,718 -2.11(-3.85%)
Aug 12, 2022 53.29 54.91 52.86 54.86 1,505,412 +0.70(+1.30%)
Aug 11, 2022 52.48 54.94 52.18 54.15 2,863,858 +3.62(+7.17%)
Aug 10, 2022 50.08 51.13 48.11 50.53 2,224,139 +0.69(+1.39%)
Aug 09, 2022 49.56 51.11 49.37 49.84 2,056,908 +1.71(+3.55%)
Aug 08, 2022 47.54 49.03 47.53 48.13 1,960,642 +0.50(+1.04%)
Aug 05, 2022 44.67 48.50 44.60 47.63 3,328,953 +1.72(+3.74%)
Aug 04, 2022 48.90 49.15 45.52 45.92 3,548,991 -3.65(-7.37%)
Aug 03, 2022 53.10 53.34 48.94 49.57 2,708,621 -3.08(-5.84%)
Aug 02, 2022 52.93 53.64 51.66 52.65 2,077,235 -0.11(-0.21%)
Aug 01, 2022 53.04 53.49 51.41 52.75 2,540,215 -2.35(-4.27%)
Jul 29, 2022 52.64 55.45 52.36 55.11 3,231,256 +4.57(+9.05%)
Jul 28, 2022 51.12 51.78 48.87 50.53 2,593,938 +0.31(+0.61%)
Jul 27, 2022 48.74 50.67 47.64 50.22 2,561,603 +2.24(+4.67%)
Jul 26, 2022 50.14 50.49 47.38 47.98 2,425,857 -0.99(-2.03%)
Jul 25, 2022 46.71 48.99 45.76 48.97 2,892,770 +3.39(+7.45%)
Jul 22, 2022 46.64 47.59 45.04 45.58 2,905,616 -0.81(-1.75%)
Jul 21, 2022 45.31 46.43 43.61 46.39 2,981,187 -1.68(-3.49%)
Jul 20, 2022 46.12 48.47 45.68 48.07 2,941,970 +0.90(+1.91%)
Jul 19, 2022 44.56 47.36 44.25 47.17 2,850,257 +2.78(+6.26%)
Jul 18, 2022 44.80 45.85 44.00 44.39 2,955,380 +1.73(+4.05%)
Jul 15, 2022 42.84 42.99 41.22 42.66 3,830,545 +1.53(+3.72%)
Jul 14, 2022 39.88 41.23 38.63 41.13 4,324,173 -1.58(-3.69%)
Jul 13, 2022 41.68 44.53 41.68 42.71 5,748,322 -0.19(-0.44%)
Jul 12, 2022 42.37 43.39 41.33 42.90 4,313,518 -1.81(-4.04%)
Jul 11, 2022 44.37 45.38 43.44 44.71 3,596,178 -0.77(-1.70%)
Jul 08, 2022 46.63 47.00 44.23 45.48 3,669,723 -0.07(-0.15%)
Jul 07, 2022 44.63 46.24 44.58 45.55 6,515,686 +3.06(+7.19%)
Jul 06, 2022 42.97 44.61 39.90 42.49 4,752,497 -1.51(-3.43%)
Jul 05, 2022 45.87 46.23 42.01 44.00 4,136,079 -3.85(-8.05%)
Jul 01, 2022 47.56 48.20 44.62 47.85 4,012,020 +1.27(+2.73%)
Jun 30, 2022 46.35 48.85 45.57 46.58 5,150,053 -1.94(-3.99%)
Jun 29, 2022 53.43 53.91 48.19 48.52 3,987,177 -3.59(-6.89%)
Jun 28, 2022 51.90 53.73 50.58 52.11 6,713,020 +2.65(+5.36%)
Jun 27, 2022 47.93 50.08 47.63 49.46 4,581,059 +2.69(+5.75%)
Jun 24, 2022 46.99 48.64 45.73 46.77 3,358,877 +1.35(+2.97%)
Jun 23, 2022 49.81 50.30 43.94 45.42 4,116,331 -3.70(-7.54%)
Jun 22, 2022 48.22 50.97 47.72 49.12 3,611,463 -4.32(-8.09%)
Jun 21, 2022 51.05 54.16 51.05 53.45 3,496,403 +4.95(+10.20%)
Jun 17, 2022 53.79 54.44 47.23 48.50 5,784,327 -6.04(-11.07%)
Jun 16, 2022 58.13 58.74 53.46 54.54 3,444,227 -6.83(-11.13%)
Jun 15, 2022 63.90 64.54 59.26 61.37 3,213,065 -2.85(-4.43%)
Jun 14, 2022 66.62 68.22 62.54 64.22 2,800,162 +0.20(+0.31%)
Jun 13, 2022 66.98 67.42 61.32 64.02 3,501,795 -7.40(-10.36%)
Jun 10, 2022 72.59 74.44 69.76 71.42 2,950,052 -2.43(-3.30%)
Jun 09, 2022 76.23 77.01 73.77 73.85 2,340,235 -3.61(-4.66%)
Jun 08, 2022 77.62 79.10 76.45 77.46 2,922,950 +0.23(+0.29%)
Jun 07, 2022 72.60 77.25 72.60 77.23 2,824,122 +4.48(+6.16%)
Jun 06, 2022 73.51 73.71 71.94 72.75 1,625,832 -0.14(-0.19%)
Jun 03, 2022 71.19 73.33 71.09 72.89 1,976,043 +1.81(+2.55%)
Jun 02, 2022 70.30 72.00 69.61 71.08 2,016,455 -0.38(-0.54%)
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.