Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

63.53 -0.23 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 26.62 27.26 26.56 27.11 2,591,342 +0.67(+2.54%)
Jun 29, 2021 27.05 27.33 26.39 26.44 2,289,022 -0.26(-0.97%)
Jun 28, 2021 28.44 28.44 26.49 26.70 3,255,708 -1.94(-6.77%)
Jun 25, 2021 28.55 28.67 28.18 28.63 2,433,623 +0.29(+1.02%)
Jun 24, 2021 27.98 28.39 27.60 28.35 2,397,511 +0.48(+1.72%)
Jun 23, 2021 28.26 28.86 27.78 27.87 3,150,182 +0.14(+0.52%)
Jun 22, 2021 27.18 27.94 26.62 27.72 3,070,632 +0.35(+1.28%)
Jun 21, 2021 25.69 27.45 25.70 27.37 4,403,942 +2.16(+8.55%)
Jun 18, 2021 25.68 26.33 25.18 25.22 4,196,008 -1.58(-5.91%)
Jun 17, 2021 28.62 29.11 26.07 26.80 5,761,526 -2.02(-7.02%)
Jun 16, 2021 29.00 29.44 28.27 28.82 3,370,891 -0.31(-1.08%)
Jun 15, 2021 28.31 29.23 28.24 29.14 3,015,471 +1.13(+4.02%)
Jun 14, 2021 28.50 28.81 27.55 28.01 3,105,335 -0.26(-0.91%)
Jun 11, 2021 28.71 28.98 28.20 28.27 2,281,282 -0.18(-0.64%)
Jun 10, 2021 29.30 29.56 27.86 28.45 4,076,263 -0.09(-0.30%)
Jun 09, 2021 29.06 29.29 28.50 28.54 2,937,256 -0.34(-1.19%)
Jun 08, 2021 28.23 29.00 27.54 28.88 3,953,660 +0.47(+1.65%)
Jun 07, 2021 28.71 28.99 28.33 28.41 3,612,532 -0.22(-0.77%)
Jun 04, 2021 28.73 28.88 27.81 28.63 3,754,706 +0.34(+1.21%)
Jun 03, 2021 27.89 28.59 27.53 28.29 4,278,586 +0.14(+0.51%)
Jun 02, 2021 27.47 28.38 26.81 28.15 4,897,376 +1.03(+3.80%)
Jun 01, 2021 26.15 27.22 26.15 27.12 5,277,931 +1.96(+7.77%)
May 28, 2021 25.37 25.41 24.91 25.16 2,255,183 +0.09(+0.34%)
May 27, 2021 25.28 25.68 24.81 25.07 2,659,982 -0.01(-0.04%)
May 26, 2021 24.65 25.22 24.43 25.08 2,924,627 +0.46(+1.86%)
May 25, 2021 25.53 25.65 24.53 24.63 3,385,357 -1.05(-4.09%)
May 24, 2021 25.56 25.77 24.94 25.68 3,147,805 +0.52(+2.05%)
May 21, 2021 25.63 25.89 25.11 25.16 3,951,604 +0.10(+0.38%)
May 20, 2021 25.08 25.27 24.33 25.06 3,967,313 -0.05(-0.19%)
May 19, 2021 25.20 25.71 24.41 25.11 7,073,945 -1.33(-5.02%)
May 18, 2021 27.65 27.85 26.34 26.44 5,357,381 -1.30(-4.68%)
May 17, 2021 26.36 27.75 26.23 27.74 4,808,954 +1.22(+4.61%)
May 14, 2021 25.50 26.69 25.50 26.51 4,145,213 +1.58(+6.35%)
May 13, 2021 24.94 25.90 24.28 24.93 5,539,026 -0.67(-2.61%)
May 12, 2021 25.63 27.08 25.36 25.60 6,912,084 +0.24(+0.94%)
May 11, 2021 25.43 26.34 24.88 25.36 7,706,597 -1.36(-5.11%)
May 10, 2021 27.37 28.19 26.68 26.72 6,203,336 -0.02(-0.07%)
May 07, 2021 25.26 26.78 25.06 26.74 5,083,762 +0.96(+3.74%)
May 06, 2021 25.58 25.78 24.57 25.78 5,327,175 +0.27(+1.05%)
May 05, 2021 25.07 25.67 24.17 25.51 6,702,437 +1.52(+6.32%)
May 04, 2021 24.03 24.41 23.43 24.00 5,141,152 +0.05(+0.20%)
May 03, 2021 23.20 24.07 23.08 23.95 6,133,326 +1.33(+5.86%)
Apr 30, 2021 23.20 23.88 22.59 22.62 4,248,049 -1.33(-5.54%)
Apr 29, 2021 24.10 24.49 23.34 23.95 5,777,892 +0.57(+2.45%)
Apr 28, 2021 22.19 23.56 22.19 23.38 4,966,276 +1.50(+6.85%)
Apr 27, 2021 21.56 22.03 21.32 21.88 3,341,992 +0.52(+2.46%)
Apr 26, 2021 20.95 21.68 20.94 21.35 3,343,341 +0.29(+1.36%)
Apr 23, 2021 20.70 21.26 20.49 21.07 2,784,798 +0.38(+1.84%)
Apr 22, 2021 21.42 21.43 20.57 20.69 3,651,768 -0.60(-2.82%)
Apr 21, 2021 20.14 21.34 19.97 21.29 3,032,090 +0.59(+2.86%)
Apr 20, 2021 21.77 21.77 20.25 20.69 4,179,854 -1.15(-5.28%)
Apr 19, 2021 21.95 22.29 21.41 21.85 3,061,483 -0.02(-0.09%)
Apr 16, 2021 22.59 22.67 21.71 21.87 2,555,160 -0.38(-1.72%)
Apr 15, 2021 22.66 22.76 22.06 22.25 2,956,941 -0.39(-1.73%)
Apr 14, 2021 21.77 23.18 21.74 22.64 4,858,927 +1.25(+5.84%)
Apr 13, 2021 21.32 21.65 20.99 21.39 2,564,254 +0.04(+0.18%)
Apr 12, 2021 22.12 22.42 21.23 21.35 2,662,608 -0.40(-1.84%)
Apr 09, 2021 22.00 22.38 21.53 21.75 2,779,453 -0.28(-1.26%)
Apr 08, 2021 22.27 22.27 21.50 22.03 4,210,035 -0.61(-2.70%)
Apr 07, 2021 22.46 22.83 22.30 22.64 2,958,248 +0.23(+1.02%)
Apr 06, 2021 22.79 23.39 22.38 22.41 3,886,564 -0.11(-0.51%)
Apr 05, 2021 23.64 23.64 22.31 22.53 4,668,178 -1.17(-4.95%)
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.