Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.24 24.27 23.80 24.04 2,360,636 +0.08(+0.34%)
May 27, 2021 24.15 24.54 23.70 23.95 2,784,364 -0.01(-0.04%)
May 26, 2021 23.55 24.10 23.33 23.96 3,061,384 +0.44(+1.86%)
May 25, 2021 24.39 24.50 23.43 23.53 3,543,658 -1.00(-4.09%)
May 24, 2021 24.42 24.61 23.83 24.53 3,294,998 +0.49(+2.05%)
May 21, 2021 24.48 24.74 23.99 24.04 4,136,383 +0.09(+0.38%)
May 20, 2021 23.96 24.15 23.24 23.94 4,152,826 -0.05(-0.19%)
May 19, 2021 24.07 24.56 23.32 23.99 7,404,726 -1.27(-5.02%)
May 18, 2021 26.41 26.61 25.16 25.26 5,607,895 -1.24(-4.68%)
May 17, 2021 25.18 26.51 25.06 26.50 5,033,823 +1.17(+4.61%)
May 14, 2021 24.36 25.49 24.36 25.33 4,339,045 +1.51(+6.35%)
May 13, 2021 23.83 24.75 23.20 23.82 5,798,034 -0.64(-2.61%)
May 12, 2021 24.48 25.87 24.23 24.46 7,235,297 +0.23(+0.94%)
May 11, 2021 24.29 25.17 23.77 24.23 8,066,961 -1.30(-5.11%)
May 10, 2021 26.15 26.93 25.49 25.53 6,493,407 -0.02(-0.07%)
May 07, 2021 24.14 25.58 23.94 25.55 5,321,481 +0.92(+3.74%)
May 06, 2021 24.44 24.63 23.47 24.63 5,576,276 +0.26(+1.05%)
May 05, 2021 23.95 24.52 23.09 24.37 7,015,846 +1.45(+6.32%)
May 04, 2021 22.96 23.32 22.39 22.92 5,381,555 +0.05(+0.20%)
May 03, 2021 22.17 23.00 22.05 22.88 6,420,123 +1.27(+5.86%)
Apr 30, 2021 22.17 22.81 21.58 21.61 4,446,690 -1.27(-5.54%)
Apr 29, 2021 23.02 23.40 22.30 22.88 6,048,069 +0.55(+2.45%)
Apr 28, 2021 21.20 22.50 21.20 22.33 5,198,501 +1.43(+6.85%)
Apr 27, 2021 20.60 21.05 20.37 20.90 3,498,265 +0.50(+2.46%)
Apr 26, 2021 20.02 20.71 20.01 20.40 3,499,677 +0.27(+1.36%)
Apr 23, 2021 19.78 20.31 19.58 20.13 2,915,017 +0.36(+1.85%)
Apr 22, 2021 20.46 20.47 19.65 19.76 3,822,526 -0.57(-2.82%)
Apr 21, 2021 19.24 20.39 19.08 20.34 3,173,872 +0.57(+2.86%)
Apr 20, 2021 20.80 20.80 19.34 19.77 4,375,306 -1.10(-5.28%)
Apr 19, 2021 20.97 21.29 20.45 20.87 3,204,639 -0.02(-0.09%)
Apr 16, 2021 21.58 21.66 20.74 20.89 2,674,640 -0.36(-1.72%)
Apr 15, 2021 21.65 21.74 21.07 21.26 3,095,209 -0.37(-1.73%)
Apr 14, 2021 20.80 22.15 20.77 21.63 5,086,132 +1.19(+5.84%)
Apr 13, 2021 20.37 20.68 20.05 20.44 2,684,160 +0.04(+0.18%)
Apr 12, 2021 21.13 21.42 20.28 20.40 2,787,113 -0.38(-1.84%)
Apr 09, 2021 21.02 21.38 20.57 20.78 2,909,422 -0.26(-1.26%)
Apr 08, 2021 21.27 21.27 20.54 21.05 4,406,898 -0.58(-2.70%)
Apr 07, 2021 21.46 21.81 21.30 21.63 3,096,577 +0.22(+1.02%)
Apr 06, 2021 21.78 22.34 21.38 21.41 4,068,302 -0.11(-0.51%)
Apr 05, 2021 22.59 22.59 21.31 21.52 4,886,464 -1.12(-4.95%)
Apr 01, 2021 21.80 22.66 21.51 22.64 4,940,170 +1.10(+5.12%)
Mar 31, 2021 21.83 21.96 21.40 21.54 3,316,155 -0.38(-1.75%)
Mar 30, 2021 21.80 22.32 21.52 21.92 3,731,482 -0.35(-1.56%)
Mar 29, 2021 22.36 22.62 21.68 22.27 4,097,332 -0.56(-2.44%)
Mar 26, 2021 22.50 22.85 21.99 22.82 5,415,766 +1.12(+5.17%)
Mar 25, 2021 20.85 21.83 20.15 21.70 6,369,069 +0.12(+0.55%)
Mar 24, 2021 21.19 22.12 21.16 21.58 6,140,092 +1.07(+5.20%)
Mar 23, 2021 20.19 21.46 20.03 20.52 6,746,920 -0.61(-2.88%)
Mar 22, 2021 21.49 21.62 21.06 21.13 3,895,927 -0.44(-2.02%)
Mar 19, 2021 21.58 22.27 20.98 21.56 5,050,543 -0.01(-0.04%)
Mar 18, 2021 23.28 23.47 21.37 21.57 6,659,760 -2.20(-9.27%)
Mar 17, 2021 23.11 23.91 22.79 23.77 5,054,460 +0.44(+1.90%)
Mar 16, 2021 23.91 23.96 23.04 23.33 6,085,753 -1.38(-5.58%)
Mar 15, 2021 25.21 25.36 24.14 24.71 4,909,343 -0.63(-2.50%)
Mar 12, 2021 25.33 25.77 24.94 25.34 4,801,071 +0.11(+0.43%)
Mar 11, 2021 25.34 26.07 25.12 25.23 5,238,616 +0.05(+0.22%)
Mar 10, 2021 24.01 25.36 23.84 25.18 7,938,608 +1.27(+5.31%)
Mar 09, 2021 24.63 25.31 23.65 23.91 6,433,609 -0.95(-3.83%)
Mar 08, 2021 25.29 25.52 24.15 24.86 9,247,265 +0.04(+0.15%)
Mar 05, 2021 24.47 24.89 23.18 24.83 13,098,392 +1.76(+7.63%)
Mar 04, 2021 22.47 23.86 22.00 23.07 12,561,203 +1.07(+4.86%)
Mar 03, 2021 21.67 22.99 21.67 22.00 9,020,000 +0.61(+2.84%)
Mar 02, 2021 21.72 22.12 21.35 21.39 5,531,217 -0.24(-1.13%)
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.