Energy Bull 2X Direxion (NY: ERX )

24.62 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 35.29 36.70 35.28 35.51 1,830,459 -0.01(-0.03%)
Apr 27, 2018 35.76 36.06 35.12 35.52 1,858,707 -1.24(-3.37%)
Apr 26, 2018 35.64 36.78 35.25 36.76 2,022,560 +1.57(+4.46%)
Apr 25, 2018 34.00 35.31 33.44 35.19 2,614,485 +0.83(+2.42%)
Apr 24, 2018 35.71 36.50 33.78 34.36 3,023,325 -1.12(-3.16%)
Apr 23, 2018 34.49 35.51 33.98 35.48 1,884,170 +0.59(+1.69%)
Apr 20, 2018 35.06 35.23 34.20 34.89 2,267,666 -0.49(-1.38%)
Apr 19, 2018 35.41 36.19 34.76 35.38 3,375,798 +0.13(+0.37%)
Apr 18, 2018 34.55 36.18 34.52 35.25 2,831,549 +1.57(+4.66%)
Apr 17, 2018 33.52 34.13 33.00 33.68 2,512,880 +0.39(+1.17%)
Apr 16, 2018 32.51 33.74 32.03 33.29 2,000,040 +1.00(+3.10%)
Apr 13, 2018 31.74 32.69 31.66 32.29 2,603,468 +0.99(+3.16%)
Apr 12, 2018 31.50 32.02 30.97 31.30 2,508,434 +0.01(+0.03%)
Apr 11, 2018 30.19 31.50 30.11 31.29 3,106,514 +0.94(+3.10%)
Apr 10, 2018 28.96 31.03 28.89 30.35 4,799,320 +2.74(+9.92%)
Apr 09, 2018 27.72 28.66 27.35 27.61 2,361,489 +0.34(+1.25%)
Apr 06, 2018 28.17 28.68 26.12 27.27 3,932,768 -1.55(-5.38%)
Apr 05, 2018 27.56 29.33 27.56 28.82 3,002,126 +1.45(+5.30%)
Apr 04, 2018 26.10 27.52 25.64 27.37 3,140,021 -0.09(-0.33%)
Apr 03, 2018 26.16 27.52 25.37 27.46 2,584,178 +1.64(+6.35%)
Apr 02, 2018 27.06 27.29 24.44 25.82 4,144,441 -1.68(-6.11%)
Mar 29, 2018 27.50 27.50 27.50 0 +1.64(+6.34%)
Mar 28, 2018 27.42 27.79 25.73 25.86 3,242,303 -1.62(-5.90%)
Mar 27, 2018 28.60 28.97 26.98 27.48 2,552,030 -0.77(-2.73%)
Mar 26, 2018 27.78 28.38 26.82 28.25 2,554,952 +1.40(+5.21%)
Mar 23, 2018 27.79 28.70 26.64 26.85 3,267,606 -0.48(-1.76%)
Mar 22, 2018 28.21 28.61 27.18 27.33 2,805,759 -1.79(-6.15%)
Mar 21, 2018 27.51 29.65 27.22 29.12 3,027,148 +2.09(+7.73%)
Mar 20, 2018 26.73 27.54 26.73 27.03 2,021,281 +0.70(+2.66%)
Mar 19, 2018 27.44 27.47 25.88 26.33 2,534,084 -1.31(-4.74%)
Mar 16, 2018 26.95 28.00 26.82 27.64 1,837,707 +0.72(+2.67%)
Mar 15, 2018 27.76 28.00 26.32 26.92 2,439,180 -0.45(-1.64%)
Mar 14, 2018 28.19 28.38 27.19 27.37 1,809,527 -0.48(-1.72%)
Mar 13, 2018 28.60 29.12 27.51 27.85 2,206,251 -0.60(-2.11%)
Mar 12, 2018 28.46 29.10 28.05 28.45 2,011,314 -0.05(-0.18%)
Mar 09, 2018 27.58 28.58 27.58 28.50 2,683,399 +1.52(+5.63%)
Mar 08, 2018 27.19 27.41 26.40 26.98 1,761,682 -0.01(-0.04%)
Mar 07, 2018 27.60 26.24 26.99 2,389,205 -0.64(-2.32%)
Mar 06, 2018 28.01 28.41 27.25 27.63 2,099,884 +0.05(+0.18%)
Mar 05, 2018 26.42 27.85 26.27 27.58 2,396,289 +0.82(+3.06%)
Mar 02, 2018 25.91 27.02 25.20 26.76 2,487,443 +0.38(+1.44%)
Mar 01, 2018 26.42 27.62 25.82 26.38 4,165,235 -0.14(-0.53%)
Feb 28, 2018 28.94 29.24 26.51 26.52 3,093,941 -1.97(-6.91%)
Feb 27, 2018 29.78 30.52 28.49 28.49 2,719,075 -1.17(-3.94%)
Feb 26, 2018 29.58 29.83 29.14 29.66 1,682,727 +0.50(+1.71%)
Feb 23, 2018 27.76 29.18 27.59 29.16 2,511,101 +1.83(+6.70%)
Feb 22, 2018 27.12 28.53 26.86 27.33 2,651,116 +0.79(+2.98%)
Feb 21, 2018 27.71 28.41 26.52 26.54 2,070,999 -1.35(-4.84%)
Feb 20, 2018 28.37 29.14 27.53 27.89 2,490,472 -0.46(-1.62%)
Feb 16, 2018 28.35 28.35 28.35 0 -0.25(-0.87%)
Feb 15, 2018 29.03 27.73 28.60 2,724,673 -0.25(-0.87%)
Feb 14, 2018 26.87 29.07 26.60 28.85 2,751,339 +1.22(+4.42%)
Feb 13, 2018 27.45 27.98 27.09 27.63 1,624,335 -0.37(-1.32%)
Feb 12, 2018 27.73 28.87 27.30 28.00 3,805,548 +1.32(+4.95%)
Feb 09, 2018 27.69 27.72 24.01 26.68 4,598,342 -0.03(-0.11%)
Feb 08, 2018 29.86 26.70 26.71 3,858,713 -2.72(-9.24%)
Feb 07, 2018 31.28 31.73 29.41 29.43 2,712,318 -1.57(-5.06%)
Feb 06, 2018 28.76 31.64 28.50 31.00 3,956,450 +0.55(+1.81%)
Feb 05, 2018 33.32 34.34 28.74 30.45 3,964,349 -4.21(-12.15%)
Feb 02, 2018 37.55 37.67 34.04 34.66 3,344,041 -4.96(-12.52%)
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.