Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.65 13.65 12.42 13.48 5,850,944 +0.59(+4.57%)
Jun 29, 2020 12.64 13.12 12.51 12.89 4,760,882 +0.35(+2.78%)
Jun 26, 2020 13.32 13.32 12.44 12.55 6,161,439 -0.97(-7.14%)
Jun 25, 2020 12.81 13.59 12.64 13.51 3,858,154 +0.46(+3.49%)
Jun 24, 2020 14.21 14.23 12.82 13.06 6,391,545 -1.55(-10.59%)
Jun 23, 2020 15.06 15.12 14.53 14.60 4,188,963 -0.02(-0.12%)
Jun 22, 2020 14.29 14.69 13.98 14.62 4,286,539 +0.18(+1.23%)
Jun 19, 2020 15.87 15.87 14.44 14.44 5,163,310 -0.50(-3.37%)
Jun 18, 2020 14.27 15.24 14.10 14.95 3,953,503 +0.37(+2.55%)
Jun 17, 2020 15.51 15.51 14.57 14.57 4,808,808 -1.07(-6.84%)
Jun 16, 2020 16.20 16.23 14.77 15.64 6,722,168 +0.87(+5.87%)
Jun 15, 2020 13.41 15.09 13.13 14.78 6,032,801 +0.09(+0.60%)
Jun 12, 2020 15.22 15.42 13.92 14.69 6,954,592 +0.74(+5.33%)
Jun 11, 2020 14.73 15.76 13.88 13.95 9,856,517 -3.31(-19.18%)
Jun 10, 2020 18.79 18.80 17.25 17.26 9,012,615 -1.93(-10.06%)
Jun 09, 2020 19.38 19.49 18.61 19.18 9,089,460 -1.56(-7.51%)
Jun 08, 2020 20.42 20.74 19.49 20.74 15,804,061 +1.78(+9.38%)
Jun 05, 2020 18.15 19.30 18.13 18.96 15,220,748 +2.45(+14.84%)
Jun 04, 2020 16.34 16.64 15.87 16.51 7,406,157 -0.02(-0.11%)
Jun 03, 2020 16.15 16.65 16.03 16.53 8,272,227 +0.94(+6.02%)
Jun 02, 2020 15.10 15.61 15.06 15.59 7,757,076 +0.82(+5.57%)
Jun 01, 2020 14.21 14.91 13.83 14.77 6,707,521 +0.50(+3.47%)
May 29, 2020 14.16 14.48 13.65 14.27 8,173,038 -0.12(-0.80%)
May 28, 2020 15.27 15.33 14.26 14.39 7,570,552 -0.87(-5.68%)
May 27, 2020 15.32 15.48 14.40 15.26 8,402,970 +0.38(+2.56%)
May 26, 2020 14.99 15.17 14.79 14.88 9,147,738 +0.79(+5.59%)
May 22, 2020 14.07 14.11 13.49 14.09 6,160,036 -0.38(-2.63%)
May 21, 2020 14.85 14.95 14.03 14.47 13,021,232 -0.24(-1.62%)
May 20, 2020 14.20 14.78 14.05 14.71 10,618,151 +1.04(+7.64%)
May 19, 2020 14.57 14.57 13.63 13.66 10,485,747 -0.80(-5.51%)
May 18, 2020 13.88 14.63 13.77 14.46 11,877,650 +2.01(+16.13%)
May 15, 2020 12.49 13.03 12.21 12.45 10,155,754 -0.04(-0.28%)
May 14, 2020 11.86 12.74 11.26 12.49 5,379,424 +0.19(+1.58%)
May 13, 2020 13.27 13.28 12.06 12.29 7,168,098 -1.16(-8.62%)
May 12, 2020 14.28 14.28 13.44 13.45 5,524,471 -0.52(-3.74%)
May 11, 2020 14.20 14.35 13.81 13.97 4,668,480 -0.49(-3.37%)
May 08, 2020 13.86 14.48 13.72 14.46 9,964,433 +1.22(+9.22%)
May 07, 2020 13.36 13.75 13.08 13.24 8,382,838 +0.61(+4.84%)
May 06, 2020 13.45 13.65 12.58 12.63 6,583,963 -0.70(-5.25%)
May 05, 2020 14.44 14.60 13.21 13.33 12,322,433 +0.04(+0.27%)
May 04, 2020 11.92 13.30 11.86 13.29 5,179,506 +0.90(+7.29%)
May 01, 2020 13.37 13.64 12.11 12.39 7,744,175 -1.62(-11.56%)
Apr 30, 2020 14.80 14.92 13.60 14.01 18,128,408 -0.71(-4.81%)
Apr 29, 2020 13.66 14.77 13.60 14.72 12,808,373 +1.94(+15.17%)
Apr 28, 2020 12.54 12.94 12.19 12.78 11,375,900 +0.58(+4.71%)
Apr 27, 2020 11.49 12.38 11.00 12.20 8,281,485 +0.50(+4.31%)
Apr 24, 2020 12.11 12.34 11.35 11.70 6,961,146 +0.06(+0.53%)
Apr 23, 2020 11.64 12.19 11.40 11.64 11,287,053 +0.69(+6.31%)
Apr 22, 2020 11.22 11.29 10.67 10.95 8,459,185 +0.72(+7.01%)
Apr 21, 2020 10.04 10.60 9.645 10.23 9,956,140 -0.38(-3.59%)
Apr 20, 2020 9.973 11.41 9.867 10.61 9,044,318 -0.70(-6.18%)
Apr 17, 2020 9.690 11.34 9.690 11.31 8,369,106 +1.96(+20.91%)
Apr 16, 2020 10.26 10.26 9.300 9.353 4,128,970 -0.85(-8.33%)
Apr 15, 2020 10.35 10.42 9.539 10.20 5,312,661 -1.04(-9.28%)
Apr 14, 2020 11.49 11.77 11.12 11.25 6,406,737 -0.12(-1.01%)
Apr 13, 2020 12.39 12.39 11.01 11.36 9,195,574 -0.10(-0.85%)
Apr 09, 2020 12.65 13.21 10.57 11.46 19,974,746 -0.25(-2.12%)
Apr 08, 2020 10.81 11.74 10.55 11.71 8,455,688 +1.45(+14.15%)
Apr 07, 2020 10.83 11.42 10.26 10.26 12,505,835 +0.45(+4.60%)
Apr 06, 2020 9.327 9.990 9.079 9.805 8,028,906 +0.89(+10.03%)
Apr 03, 2020 9.743 9.831 8.398 8.911 10,109,421 -0.19(-2.04%)
Apr 02, 2020 8.486 10.03 8.053 9.097 14,649,524 +1.38(+17.89%)
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.