Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 62.56 64.20 62.30 63.98 1,524,044 +0.79(+1.25%)
Dec 29, 2022 61.18 63.73 61.18 63.19 1,651,932 +1.18(+1.91%)
Dec 28, 2022 64.28 64.53 61.51 62.01 1,492,210 -2.92(-4.50%)
Dec 27, 2022 64.37 65.37 63.56 64.93 1,598,076 +1.41(+2.22%)
Dec 23, 2022 61.04 63.52 60.62 63.52 1,296,341 +3.75(+6.27%)
Dec 22, 2022 62.51 62.78 57.26 59.77 1,504,004 -2.81(-4.49%)
Dec 21, 2022 62.36 63.14 60.95 62.57 1,206,092 +2.25(+3.73%)
Dec 20, 2022 58.52 61.07 58.50 60.33 1,685,280 +1.75(+2.99%)
Dec 19, 2022 59.59 60.12 57.70 58.58 946,058 +0.05(+0.08%)
Dec 16, 2022 58.02 59.13 56.96 58.53 1,582,307 -1.50(-2.50%)
Dec 15, 2022 59.36 60.35 58.06 60.03 1,196,254 -0.73(-1.20%)
Dec 14, 2022 62.40 62.87 59.75 60.76 2,265,048 -0.91(-1.47%)
Dec 13, 2022 61.78 62.60 60.66 61.66 2,159,091 +2.31(+3.90%)
Dec 12, 2022 57.01 59.62 56.58 59.35 1,315,849 +2.86(+5.06%)
Dec 09, 2022 59.07 60.21 56.38 56.49 2,886,304 -2.77(-4.68%)
Dec 08, 2022 62.35 62.77 58.66 59.26 2,010,603 -0.64(-1.07%)
Dec 07, 2022 60.07 61.69 58.82 59.90 2,119,606 -0.26(-0.43%)
Dec 06, 2022 62.46 64.22 59.33 60.16 1,875,283 -3.27(-5.16%)
Dec 05, 2022 68.96 69.38 62.42 63.43 1,551,196 -4.04(-5.99%)
Dec 02, 2022 67.31 69.18 66.73 67.48 1,312,437 -0.87(-1.28%)
Dec 01, 2022 69.80 70.45 67.92 68.35 1,738,352 -0.46(-0.67%)
Nov 30, 2022 69.67 69.89 66.68 68.82 1,616,452 +0.78(+1.15%)
Nov 29, 2022 67.58 68.94 67.14 68.03 1,870,132 +1.83(+2.76%)
Nov 28, 2022 66.46 68.31 65.72 66.21 2,109,874 -3.80(-5.42%)
Nov 25, 2022 70.81 71.61 69.79 70.00 811,131 -0.54(-0.76%)
Nov 23, 2022 69.76 71.47 68.99 70.54 1,427,031 -1.62(-2.24%)
Nov 22, 2022 69.71 72.50 68.98 72.15 2,212,578 +4.31(+6.36%)
Nov 21, 2022 66.78 68.27 63.21 67.84 2,951,535 -1.96(-2.81%)
Nov 18, 2022 68.24 70.18 66.57 69.80 1,246,478 -1.16(-1.63%)
Nov 17, 2022 68.64 71.03 67.79 70.96 1,536,393 +0.22(+0.31%)
Nov 16, 2022 72.44 73.24 69.94 70.74 1,226,050 -3.02(-4.10%)
Nov 15, 2022 72.82 74.02 71.75 73.76 1,551,520 +1.73(+2.40%)
Nov 14, 2022 72.04 74.66 71.87 72.03 1,524,114 -0.44(-0.61%)
Nov 11, 2022 70.41 72.95 70.41 72.47 1,680,688 +4.24(+6.21%)
Nov 10, 2022 68.11 68.43 65.39 68.23 1,060,513 +2.79(+4.27%)
Nov 09, 2022 70.96 70.96 65.09 65.44 1,778,297 -7.05(-9.72%)
Nov 08, 2022 71.98 73.08 70.70 72.49 1,364,379 +0.14(+0.20%)
Nov 07, 2022 70.45 72.79 70.00 72.34 1,347,604 +2.44(+3.49%)
Nov 04, 2022 71.69 72.37 68.03 69.91 1,853,873 +1.61(+2.35%)
Nov 03, 2022 64.96 69.06 64.70 68.30 1,469,929 +2.38(+3.61%)
Nov 02, 2022 68.55 65.58 65.92 1,858,094 -3.31(-4.78%)
Nov 01, 2022 70.14 70.27 68.41 69.23 1,517,634 +1.29(+1.90%)
Oct 31, 2022 65.46 69.69 65.38 67.94 1,921,718 +1.12(+1.67%)
Oct 28, 2022 67.89 68.89 64.47 66.82 1,920,357 +0.50(+0.75%)
Oct 27, 2022 67.61 68.57 65.95 66.32 2,162,477 +0.47(+0.71%)
Oct 26, 2022 64.88 66.93 64.57 65.85 1,625,137 +1.73(+2.70%)
Oct 25, 2022 63.42 64.73 62.80 64.12 1,042,069 +0.06(+0.09%)
Oct 24, 2022 63.52 64.92 62.67 64.06 1,440,574 +0.60(+0.95%)
Oct 21, 2022 60.56 63.67 60.35 63.46 1,842,424 +3.44(+5.74%)
Oct 20, 2022 60.89 61.90 59.28 60.02 2,593,753 +0.18(+0.30%)
Oct 19, 2022 56.66 60.34 56.66 59.84 2,884,125 +3.28(+5.80%)
Oct 18, 2022 56.77 57.61 54.44 56.56 1,600,473 +0.98(+1.77%)
Oct 17, 2022 56.18 57.40 55.30 55.57 1,352,767 +1.30(+2.40%)
Oct 14, 2022 57.47 59.01 54.05 54.27 2,096,496 -4.32(-7.38%)
Oct 13, 2022 52.84 59.06 52.63 58.59 3,814,254 +4.36(+8.04%)
Oct 12, 2022 52.70 54.96 51.98 54.23 1,308,172 +0.83(+1.56%)
Oct 11, 2022 52.33 55.22 51.74 53.40 1,807,306 -0.80(-1.48%)
Oct 10, 2022 56.81 57.98 53.91 54.21 2,006,198 -2.47(-4.35%)
Oct 07, 2022 57.83 58.99 55.75 56.67 3,052,906 -0.86(-1.50%)
Oct 06, 2022 54.75 57.82 54.53 57.53 2,747,189 +1.92(+3.46%)
Oct 05, 2022 53.30 56.38 52.36 55.61 3,673,855 +2.28(+4.27%)
Oct 04, 2022 51.09 53.41 50.31 53.34 3,091,662 +4.28(+8.73%)
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.