Energy Bull 2X Direxion (NY: ERX )

21.87 USD +0.28 (+1.30%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.12 23.28 21.30 22.68 8,913,800 -1.12(-4.71%)
Feb 25, 2021 25.27 25.28 23.47 23.80 10,908,509 -0.98(-3.95%)
Feb 24, 2021 23.48 25.02 23.03 24.78 9,418,286 +1.67(+7.23%)
Feb 23, 2021 22.86 23.25 21.18 23.11 8,376,026 +0.72(+3.22%)
Feb 22, 2021 21.19 22.99 21.13 22.39 6,280,277 +1.45(+6.92%)
Feb 19, 2021 20.31 21.08 20.25 20.94 4,734,700 +0.69(+3.41%)
Feb 18, 2021 20.98 21.10 20.11 20.25 4,722,972 -0.96(-4.53%)
Feb 17, 2021 20.98 21.47 20.42 21.21 6,389,141 +0.59(+2.86%)
Feb 16, 2021 20.51 21.05 20.31 20.62 6,770,764 +1.01(+5.15%)
Feb 12, 2021 18.70 19.64 18.70 19.61 4,855,900 +0.55(+2.89%)
Feb 11, 2021 19.55 19.55 18.23 19.06 4,829,677 -0.58(-2.95%)
Feb 10, 2021 19.07 19.68 18.82 19.64 5,220,700 +0.73(+3.86%)
Feb 09, 2021 19.01 19.15 18.42 18.91 4,256,965 -0.45(-2.32%)
Feb 08, 2021 18.35 19.52 18.33 19.36 6,265,816 +1.50(+8.40%)
Feb 05, 2021 18.09 18.22 17.75 17.86 3,645,300 +0.31(+1.77%)
Feb 04, 2021 17.47 17.55 16.80 17.55 3,942,489 +0.36(+2.09%)
Feb 03, 2021 16.00 17.26 15.87 17.19 6,404,408 +1.36(+8.59%)
Feb 02, 2021 16.25 16.57 15.82 15.83 4,948,080 +0.33(+2.13%)
Feb 01, 2021 15.72 15.79 14.98 15.50 3,332,033 +0.20(+1.31%)
Jan 29, 2021 15.90 16.31 15.15 15.30 5,415,200 -1.06(-6.48%)
Jan 28, 2021 16.38 16.75 15.95 16.36 4,499,939 +0.36(+2.25%)
Jan 27, 2021 15.87 16.88 15.42 16.00 8,024,183 -0.43(-2.62%)
Jan 26, 2021 17.43 17.99 16.41 16.43 4,243,655 -0.75(-4.37%)
Jan 25, 2021 17.15 17.26 16.53 17.18 5,215,025 -0.37(-2.11%)
Jan 22, 2021 16.94 17.61 16.65 17.55 3,392,900 -0.16(-0.90%)
Jan 21, 2021 18.78 18.98 17.37 17.71 4,892,897 -1.28(-6.74%)
Jan 20, 2021 19.21 19.26 18.62 18.99 4,649,097 +0.12(+0.64%)
Jan 19, 2021 18.62 19.10 18.45 18.87 3,393,621 +0.75(+4.14%)
Jan 15, 2021 18.96 18.96 17.76 18.12 5,177,300 -1.57(-7.97%)
Jan 14, 2021 18.89 20.11 18.76 19.69 5,327,822 +1.12(+6.03%)
Jan 13, 2021 19.01 19.01 18.28 18.57 3,456,640 -0.33(-1.75%)
Jan 12, 2021 18.06 19.06 17.79 18.90 5,841,819 +1.27(+7.20%)
Jan 11, 2021 16.35 17.76 16.15 17.63 3,892,409 +0.53(+3.10%)
Jan 08, 2021 17.56 17.56 16.83 17.10 4,528,000 -0.04(-0.23%)
Jan 07, 2021 16.96 17.47 16.59 17.14 4,664,623 +0.48(+2.88%)
Jan 06, 2021 16.29 16.94 15.89 16.66 6,874,484 +0.96(+6.11%)
Jan 05, 2021 14.71 16.48 14.70 15.70 6,754,850 +1.30(+9.03%)
Jan 04, 2021 14.70 14.94 14.07 14.40 6,114,952 +0.05(+0.35%)
Dec 31, 2020 14.35 14.35 14.35 2,831,023 -0.27(-1.85%)
Dec 30, 2020 14.20 14.87 14.12 14.62 2,831,023 +0.46(+3.25%)
Dec 29, 2020 14.55 14.60 14.03 14.16 3,849,085 -0.18(-1.26%)
Dec 28, 2020 14.68 15.01 14.27 14.34 3,777,384 -0.15(-1.04%)
Dec 24, 2020 14.74 14.74 14.25 14.49 2,028,800 -0.19(-1.29%)
Dec 23, 2020 14.36 15.09 14.31 14.68 4,190,156 +0.60(+4.26%)
Dec 22, 2020 14.47 14.60 14.04 14.08 4,097,121 -0.57(-3.89%)
Dec 21, 2020 14.07 14.89 13.77 14.65 5,671,901 -0.57(-3.75%)
Dec 18, 2020 15.74 15.87 14.98 15.22 4,954,200 -0.52(-3.30%)
Dec 17, 2020 16.22 16.22 15.57 15.74 2,674,313 -0.16(-1.01%)
Dec 16, 2020 16.14 16.27 15.68 15.90 3,658,154 -0.15(-0.93%)
Dec 15, 2020 15.74 16.22 15.34 16.05 5,098,201 +0.60(+3.88%)
Dec 14, 2020 17.16 17.16 15.34 15.45 6,984,941 -1.16(-6.98%)
Dec 11, 2020 16.80 16.80 16.16 16.61 6,363,500 -0.43(-2.52%)
Dec 10, 2020 16.04 17.40 15.97 17.04 8,370,687 +0.97(+6.04%)
Dec 09, 2020 16.31 16.80 15.65 16.07 8,231,026 +0.09(+0.56%)
Dec 08, 2020 15.12 16.27 15.11 15.98 5,220,271 +0.48(+3.10%)
Dec 07, 2020 15.90 15.95 15.21 15.50 5,543,590 -0.79(-4.85%)
Dec 04, 2020 15.25 16.29 15.20 16.29 7,714,300 +1.63(+11.12%)
Dec 03, 2020 14.48 15.02 14.20 14.66 5,204,874 +0.28(+1.95%)
Dec 02, 2020 13.39 14.80 13.31 14.38 7,969,075 +0.87(+6.44%)
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.