Skip to main content

Energy Bull 2X Direxion (NY: ERX )

61.98 -0.67 (-1.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 26.15 26.33 25.42 25.44 5,638,471 -0.77(-2.93%)
Sep 29, 2021 26.17 26.52 25.51 26.20 3,620,678 +0.02(+0.07%)
Sep 28, 2021 26.54 27.11 26.08 26.19 5,758,139 +0.18(+0.71%)
Sep 27, 2021 25.37 26.21 25.32 26.00 4,171,466 +1.69(+6.96%)
Sep 24, 2021 23.66 24.53 23.61 24.31 2,664,515 +0.37(+1.54%)
Sep 23, 2021 22.65 24.07 22.40 23.94 3,012,051 +1.55(+6.90%)
Sep 22, 2021 21.80 22.87 21.74 22.39 3,440,824 +1.33(+6.33%)
Sep 21, 2021 21.47 21.69 20.63 21.06 2,529,079 +0.07(+0.32%)
Sep 20, 2021 21.24 21.49 20.28 20.99 4,441,143 -1.35(-6.04%)
Sep 17, 2021 22.47 23.16 22.23 22.34 2,707,485 -0.36(-1.57%)
Sep 16, 2021 23.17 23.18 22.43 22.70 3,194,737 -0.50(-2.16%)
Sep 15, 2021 22.13 23.24 22.13 23.20 5,317,345 +1.61(+7.46%)
Sep 14, 2021 22.64 22.64 21.40 21.59 3,500,373 -0.68(-3.03%)
Sep 13, 2021 21.59 22.53 21.59 22.27 4,698,681 +1.25(+5.97%)
Sep 10, 2021 21.73 21.75 20.91 21.01 2,520,654 -0.01(-0.05%)
Sep 09, 2021 20.70 21.70 20.46 21.02 3,361,502 +0.07(+0.32%)
Sep 08, 2021 21.76 22.04 20.95 20.96 2,520,995 -0.57(-2.64%)
Sep 07, 2021 21.52 22.11 21.36 21.52 2,112,322 -0.25(-1.15%)
Sep 03, 2021 21.97 22.27 21.57 21.78 2,709,551 -0.24(-1.10%)
Sep 02, 2021 21.37 22.38 21.37 22.02 3,175,678 +1.06(+5.06%)
Sep 01, 2021 21.59 21.80 20.82 20.96 4,296,064 -0.67(-3.08%)
Aug 31, 2021 21.68 22.08 21.50 21.62 3,103,908 -0.28(-1.28%)
Aug 30, 2021 22.67 22.78 21.90 21.90 2,727,079 -0.51(-2.28%)
Aug 27, 2021 21.85 22.73 21.83 22.41 3,352,175 +1.11(+5.21%)
Aug 26, 2021 21.68 21.95 21.24 21.30 2,439,023 -0.66(-2.99%)
Aug 25, 2021 21.62 22.20 21.26 21.96 2,833,806 +0.30(+1.38%)
Aug 24, 2021 21.30 21.85 21.23 21.66 3,374,969 +0.72(+3.46%)
Aug 23, 2021 20.41 21.05 20.40 20.94 4,795,757 +1.47(+7.53%)
Aug 20, 2021 19.05 19.72 18.86 19.47 2,779,921 +0.10(+0.50%)
Aug 19, 2021 19.75 20.01 18.84 19.37 5,898,034 -1.09(-5.33%)
Aug 18, 2021 21.42 21.68 20.42 20.46 3,894,982 -0.91(-4.24%)
Aug 17, 2021 21.43 22.06 20.97 21.37 3,182,576 -0.41(-1.86%)
Aug 16, 2021 22.01 22.05 21.42 21.78 3,698,599 -0.81(-3.59%)
Aug 13, 2021 23.16 23.18 22.54 22.59 3,034,920 -0.60(-2.58%)
Aug 12, 2021 23.19 23.45 22.64 23.18 2,157,339 -0.06(-0.25%)
Aug 11, 2021 22.78 23.32 22.52 23.24 3,325,108 +0.37(+1.60%)
Aug 10, 2021 22.37 23.00 22.31 22.88 3,288,019 +0.74(+3.36%)
Aug 09, 2021 22.11 22.47 21.81 22.13 2,941,079 -0.65(-2.84%)
Aug 06, 2021 22.73 23.11 22.52 22.78 3,507,423 +0.41(+1.86%)
Aug 05, 2021 22.11 22.89 21.94 22.36 3,501,306 +0.55(+2.52%)
Aug 04, 2021 22.26 22.84 21.79 21.81 5,044,690 -1.32(-5.71%)
Aug 03, 2021 22.23 23.19 21.79 23.14 4,811,178 +0.81(+3.63%)
Aug 02, 2021 22.68 23.82 22.27 22.33 5,600,662 -0.35(-1.53%)
Jul 30, 2021 23.29 23.54 22.41 22.67 4,686,738 -0.74(-3.17%)
Jul 29, 2021 23.58 23.78 23.16 23.42 3,656,036 +0.42(+1.85%)
Jul 28, 2021 22.71 23.37 22.30 22.99 4,744,405 +0.42(+1.88%)
Jul 27, 2021 22.64 22.73 22.06 22.57 3,295,046 -0.46(-2.01%)
Jul 26, 2021 21.91 23.19 21.91 23.03 4,586,571 +1.09(+4.97%)
Jul 23, 2021 22.26 22.28 21.49 21.94 3,005,084 -0.16(-0.74%)
Jul 22, 2021 22.52 22.54 21.71 22.10 3,626,412 -0.50(-2.22%)
Jul 21, 2021 21.95 22.96 21.85 22.61 5,634,069 +1.46(+6.89%)
Jul 20, 2021 20.60 21.55 20.24 21.15 5,324,601 +0.61(+2.96%)
Jul 19, 2021 20.61 21.18 19.98 20.54 8,011,421 -1.62(-7.31%)
Jul 16, 2021 23.81 23.85 22.06 22.16 4,094,296 -1.29(-5.51%)
Jul 15, 2021 23.65 24.21 23.26 23.45 3,930,625 -0.72(-2.99%)
Jul 14, 2021 25.92 26.44 23.96 24.18 4,554,934 -1.52(-5.93%)
Jul 13, 2021 25.83 26.15 25.38 25.70 2,840,952 -0.35(-1.33%)
Jul 12, 2021 25.57 26.40 25.21 26.05 2,466,830 -0.07(-0.26%)
Jul 09, 2021 25.75 26.19 25.13 26.12 2,759,064 +1.02(+4.08%)
Jul 08, 2021 24.44 25.57 24.33 25.09 3,423,214 -0.26(-1.03%)
Jul 07, 2021 26.17 26.66 24.82 25.36 4,252,382 -0.89(-3.38%)
Jul 06, 2021 27.99 28.00 26.03 26.24 4,365,704 -1.80(-6.43%)
Jul 02, 2021 28.06 28.25 27.48 28.05 2,609,974 -0.14(-0.48%)
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.