Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

66.72 +0.60 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 134.03 134.92 131.53 132.96 97,826 -4.02(-2.94%)
Nov 27, 2019 136.08 137.87 133.76 136.98 144,216 +1.16(+0.86%)
Nov 26, 2019 140.73 140.73 134.65 135.81 188,062 -4.38(-3.12%)
Nov 25, 2019 139.30 140.73 137.51 140.19 157,996 +0.80(+0.58%)
Nov 22, 2019 141.44 143.41 138.90 139.39 151,871 -1.61(-1.14%)
Nov 21, 2019 135.73 141.35 134.56 141.00 228,831 +6.70(+4.99%)
Nov 20, 2019 130.54 137.33 128.04 134.30 249,735 +3.84(+2.95%)
Nov 19, 2019 135.55 135.55 130.10 130.45 189,234 -5.90(-4.32%)
Nov 18, 2019 139.48 139.48 134.98 136.35 159,741 -5.54(-3.90%)
Nov 15, 2019 139.93 143.50 139.93 141.89 157,612 +3.31(+2.39%)
Nov 14, 2019 140.01 142.07 136.80 138.59 158,847 -0.98(-0.70%)
Nov 13, 2019 139.84 141.35 138.14 139.57 129,849 -2.32(-1.64%)
Nov 12, 2019 145.11 147.61 139.57 141.89 183,527 -2.06(-1.43%)
Nov 11, 2019 142.69 146.00 140.82 143.95 142,978 -2.77(-1.89%)
Nov 08, 2019 145.73 147.07 141.53 146.72 191,489 -1.70(-1.14%)
Nov 07, 2019 147.07 149.66 145.20 148.41 232,747 +6.25(+4.40%)
Nov 06, 2019 151.18 151.63 140.91 142.16 269,476 -10.45(-6.85%)
Nov 05, 2019 152.88 155.38 149.84 152.61 260,916 +1.61(+1.06%)
Nov 04, 2019 142.07 151.99 141.98 151.00 354,842 +13.22(+9.60%)
Nov 01, 2019 130.90 138.14 130.28 137.78 271,018 +9.38(+7.31%)
Oct 31, 2019 129.02 129.02 124.91 128.40 203,983 -1.97(-1.51%)
Oct 30, 2019 139.66 139.66 128.85 130.37 251,794 -8.49(-6.11%)
Oct 29, 2019 135.28 142.34 134.38 138.85 179,228 +1.43(+1.04%)
Oct 28, 2019 141.00 143.32 136.62 137.42 177,487 -2.23(-1.60%)
Oct 25, 2019 136.26 140.75 135.90 139.66 198,876 +3.13(+2.29%)
Oct 24, 2019 140.19 140.73 134.30 136.53 137,188 -1.70(-1.23%)
Oct 23, 2019 134.30 138.94 132.42 138.23 174,441 +2.86(+2.11%)
Oct 22, 2019 131.26 139.30 129.83 135.37 292,411 +5.45(+4.19%)
Oct 21, 2019 123.48 130.10 123.48 129.92 195,752 +6.70(+5.44%)
Oct 18, 2019 124.47 127.15 123.22 123.22 113,539 -2.06(-1.64%)
Oct 17, 2019 126.52 127.59 124.02 125.27 167,497 +0.18(+0.14%)
Oct 16, 2019 129.38 131.79 125.00 125.09 204,260 -5.45(-4.17%)
Oct 15, 2019 128.67 134.38 127.67 130.54 178,440 +1.61(+1.25%)
Oct 14, 2019 125.99 130.19 124.73 128.94 143,378 -0.54(-0.41%)
Oct 11, 2019 127.59 132.60 127.33 129.47 328,476 +5.18(+4.17%)
Oct 10, 2019 120.62 125.09 120.27 124.29 205,840 +4.38(+3.65%)
Oct 09, 2019 120.36 121.61 119.02 119.91 193,752 +3.66(+3.15%)
Oct 08, 2019 119.20 121.88 116.16 116.25 356,730 -6.43(-5.24%)
Oct 07, 2019 126.88 128.22 122.59 122.68 206,952 -3.48(-2.76%)
Oct 04, 2019 125.54 126.75 121.70 126.17 210,168 +1.88(+1.51%)
Oct 03, 2019 118.39 124.29 115.26 124.29 463,406 +4.56(+3.81%)
Oct 02, 2019 127.77 128.49 119.11 119.73 446,376 -10.10(-7.78%)
Oct 01, 2019 141.26 142.43 129.65 129.83 260,844 -9.38(-6.74%)
Sep 30, 2019 139.75 142.16 139.03 139.21 142,420 -3.31(-2.32%)
Sep 27, 2019 139.39 145.73 139.30 142.52 155,642 -0.27(-0.19%)
Sep 26, 2019 146.90 146.90 140.52 142.78 193,999 -5.81(-3.91%)
Sep 25, 2019 145.47 149.04 144.84 148.59 123,828 +0.71(+0.48%)
Sep 24, 2019 154.22 154.22 145.13 147.88 252,836 -7.23(-4.66%)
Sep 23, 2019 152.79 156.35 151.28 155.10 113,758 +0.45(+0.29%)
Sep 20, 2019 154.84 156.88 152.97 154.66 195,208 +0.35(+0.23%)
Sep 19, 2019 159.11 159.91 153.41 154.30 158,130 -1.60(-1.03%)
Sep 18, 2019 155.73 156.97 152.79 155.91 170,454 -2.05(-1.30%)
Sep 17, 2019 165.87 165.87 155.19 157.95 396,987 -7.74(-4.67%)
Sep 16, 2019 168.72 169.25 160.09 165.69 667,262 +15.31(+10.18%)
Sep 13, 2019 149.50 152.52 147.81 150.39 198,073 +3.47(+2.36%)
Sep 12, 2019 144.60 149.05 140.33 146.92 328,913 -2.67(-1.78%)
Sep 11, 2019 151.19 155.19 147.19 149.59 370,516 +0.00(+0.00%)
Sep 10, 2019 145.85 155.46 145.85 149.59 453,576 +5.61(+3.89%)
Sep 09, 2019 139.09 144.96 138.38 143.98 300,615 +7.83(+5.75%)
Sep 06, 2019 132.77 136.24 130.81 136.15 142,279 +2.14(+1.59%)
Sep 05, 2019 132.32 138.11 131.79 134.01 271,380 +4.72(+3.65%)
Sep 04, 2019 129.03 130.54 127.87 129.30 173,039 +5.07(+4.08%)
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.