Energy Bull 2X Direxion (NY: ERX )

27.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.47 22.89 22.28 22.41 2,994,658 -0.29(-1.28%)
Aug 30, 2021 23.50 23.61 22.70 22.70 2,631,092 -0.53(-2.28%)
Aug 27, 2021 22.65 23.56 22.63 23.23 3,234,186 +1.15(+5.21%)
Aug 26, 2021 22.47 22.75 22.01 22.08 2,353,175 -0.68(-2.99%)
Aug 25, 2021 22.41 23.01 22.04 22.76 2,734,063 +0.31(+1.38%)
Aug 24, 2021 22.08 22.65 22.00 22.45 3,256,178 +0.75(+3.46%)
Aug 23, 2021 21.15 21.82 21.14 21.70 4,626,957 +1.52(+7.53%)
Aug 20, 2021 19.74 20.44 19.55 20.18 2,682,074 +0.10(+0.50%)
Aug 19, 2021 20.47 20.74 19.53 20.08 5,690,437 -1.13(-5.33%)
Aug 18, 2021 22.20 22.47 21.16 21.21 3,757,888 -0.94(-4.24%)
Aug 17, 2021 22.21 22.86 21.73 22.15 3,070,557 -0.42(-1.86%)
Aug 16, 2021 22.81 22.85 22.20 22.57 3,568,417 -0.84(-3.59%)
Aug 13, 2021 24.00 24.03 23.36 23.41 2,928,098 -0.62(-2.58%)
Aug 12, 2021 24.04 24.31 23.47 24.03 2,081,406 -0.06(-0.25%)
Aug 11, 2021 23.61 24.17 23.34 24.09 3,208,072 +0.38(+1.60%)
Aug 10, 2021 23.19 23.84 23.12 23.71 3,172,289 +0.77(+3.36%)
Aug 09, 2021 22.92 23.29 22.61 22.94 2,837,560 -0.67(-2.84%)
Aug 06, 2021 23.56 23.95 23.34 23.61 3,383,970 +0.43(+1.86%)
Aug 05, 2021 22.92 23.72 22.74 23.18 3,378,068 +0.57(+2.52%)
Aug 04, 2021 23.07 23.67 22.59 22.61 4,867,129 -1.37(-5.71%)
Aug 03, 2021 23.04 24.04 22.58 23.98 4,641,836 +0.84(+3.63%)
Aug 02, 2021 23.51 24.69 23.08 23.14 5,403,532 -0.36(-1.53%)
Jul 30, 2021 24.14 24.40 23.23 23.50 4,521,776 -0.77(-3.17%)
Jul 29, 2021 24.44 24.65 24.01 24.27 3,527,352 +0.44(+1.85%)
Jul 28, 2021 23.54 24.22 23.11 23.83 4,577,413 +0.44(+1.88%)
Jul 27, 2021 23.47 23.55 22.86 23.39 3,179,068 -0.48(-2.01%)
Jul 26, 2021 22.71 24.04 22.71 23.87 4,425,134 +1.13(+4.97%)
Jul 23, 2021 23.07 23.09 22.27 22.74 2,899,312 -0.17(-0.74%)
Jul 22, 2021 23.34 23.36 22.50 22.91 3,498,771 -0.52(-2.22%)
Jul 21, 2021 22.75 23.80 22.65 23.43 5,435,763 +1.51(+6.89%)
Jul 20, 2021 21.35 22.34 20.98 21.92 5,137,187 +0.63(+2.96%)
Jul 19, 2021 21.36 21.95 20.71 21.29 7,729,437 -1.68(-7.31%)
Jul 16, 2021 24.68 24.72 22.86 22.97 3,950,186 -1.34(-5.51%)
Jul 15, 2021 24.51 25.09 24.11 24.31 3,792,276 -0.75(-2.99%)
Jul 14, 2021 26.87 27.40 24.83 25.06 4,394,611 -1.58(-5.93%)
Jul 13, 2021 26.77 27.10 26.31 26.64 2,740,957 -0.36(-1.33%)
Jul 12, 2021 26.50 27.36 26.13 27.00 2,380,004 -0.07(-0.26%)
Jul 09, 2021 26.69 27.15 26.05 27.07 2,661,952 +1.06(+4.08%)
Jul 08, 2021 25.33 26.50 25.21 26.01 3,302,725 -0.27(-1.03%)
Jul 07, 2021 27.12 27.63 25.73 26.28 4,102,708 -0.92(-3.38%)
Jul 06, 2021 29.01 29.02 26.98 27.20 4,212,041 -1.87(-6.43%)
Jul 02, 2021 29.08 29.28 28.48 29.07 2,518,109 -0.14(-0.48%)
Jul 01, 2021 29.52 29.71 28.70 29.21 3,652,644 +0.96(+3.40%)
Jun 30, 2021 27.74 28.41 27.68 28.25 2,486,674 +0.70(+2.54%)
Jun 29, 2021 28.19 28.48 27.50 27.55 2,196,565 -0.27(-0.97%)
Jun 28, 2021 29.64 29.64 27.61 27.82 3,124,205 -2.02(-6.77%)
Jun 25, 2021 29.75 29.88 29.37 29.84 2,335,325 +0.30(+1.02%)
Jun 24, 2021 29.16 29.58 28.76 29.54 2,300,672 +0.50(+1.72%)
Jun 23, 2021 29.45 30.08 28.95 29.04 3,022,941 +0.15(+0.52%)
Jun 22, 2021 28.32 29.11 27.74 28.89 2,946,604 +0.20(+0.70%)
Jun 21, 2021 26.93 28.77 26.93 28.69 4,201,838 +2.26(+8.55%)
Jun 18, 2021 26.91 27.60 26.39 26.43 4,003,447 -1.66(-5.91%)
Jun 17, 2021 30.00 30.51 27.32 28.09 5,497,121 -2.12(-7.02%)
Jun 16, 2021 30.40 30.86 29.63 30.21 3,216,196 -0.33(-1.08%)
Jun 15, 2021 29.67 30.64 29.60 30.54 2,877,087 +1.18(+4.02%)
Jun 14, 2021 29.87 30.20 28.88 29.36 2,962,827 -0.27(-0.91%)
Jun 11, 2021 30.09 30.38 29.55 29.63 2,176,591 -0.19(-0.64%)
Jun 10, 2021 30.71 30.98 29.20 29.82 3,889,197 -0.09(-0.30%)
Jun 09, 2021 30.46 30.70 29.87 29.91 2,802,461 -0.36(-1.19%)
Jun 08, 2021 29.59 30.39 28.86 30.27 3,772,221 +0.49(+1.65%)
Jun 07, 2021 30.09 30.38 29.69 29.78 3,446,748 -0.23(-0.77%)
Jun 04, 2021 30.11 30.27 29.15 30.01 3,582,397 +0.36(+1.21%)
Jun 03, 2021 29.23 29.97 28.85 29.65 4,082,235 +0.15(+0.51%)
Jun 02, 2021 28.79 29.75 28.10 29.50 4,672,628 +1.08(+3.80%)
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.