Skip to main content

Energy Bull 2X Direxion (NY: ERX )

49.84 +2.71 (+5.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 56.39 56.82 52.74 53.21 11,082,230 -2.81(-5.02%)
Apr 28, 2022 53.40 56.88 51.42 56.02 12,988,398 +3.27(+6.20%)
Apr 27, 2022 51.90 53.80 50.10 52.75 17,060,230 +1.50(+2.93%)
Apr 26, 2022 51.81 54.10 51.04 51.25 6,874,389 +0.03(+0.06%)
Apr 25, 2022 51.27 51.73 47.31 51.22 8,056,393 -3.61(-6.58%)
Apr 22, 2022 57.14 58.78 54.74 54.83 9,294,107 -2.73(-4.74%)
Apr 21, 2022 62.22 57.17 57.56 7,255,951 -3.93(-6.39%)
Apr 20, 2022 61.40 62.17 60.20 61.49 4,601,479 +0.44(+0.72%)
Apr 19, 2022 60.92 62.62 60.35 61.05 4,916,071 -1.14(-1.83%)
Apr 18, 2022 61.26 62.79 60.55 62.19 4,882,283 +1.90(+3.15%)
Apr 14, 2022 59.38 61.24 59.24 60.29 5,874,535 +0.36(+0.60%)
Apr 13, 2022 59.61 60.25 57.66 59.93 5,550,752 +1.71(+2.94%)
Apr 12, 2022 58.36 60.27 57.96 58.22 7,075,399 +1.86(+3.30%)
Apr 11, 2022 58.55 58.67 56.04 56.36 5,768,772 -3.59(-5.99%)
Apr 08, 2022 57.13 60.23 57.13 59.95 6,659,173 +3.13(+5.51%)
Apr 07, 2022 55.90 57.18 53.84 56.82 6,126,911 +1.48(+2.67%)
Apr 06, 2022 55.92 56.90 54.74 55.34 6,685,694 +0.55(+1.00%)
Apr 05, 2022 56.60 58.44 54.59 54.79 5,469,896 -1.69(-2.99%)
Apr 04, 2022 57.29 57.46 55.28 56.48 4,088,624 +0.08(+0.14%)
Apr 01, 2022 55.27 57.37 55.26 56.40 3,469,392 +0.93(+1.68%)
Mar 31, 2022 55.62 58.05 55.43 55.47 5,198,109 -1.51(-2.65%)
Mar 30, 2022 56.72 57.81 56.08 56.98 3,443,050 +1.27(+2.28%)
Mar 29, 2022 53.60 55.76 52.20 55.71 4,518,735 -0.35(-0.62%)
Mar 28, 2022 56.45 56.52 55.26 56.06 3,991,942 -2.85(-4.84%)
Mar 25, 2022 55.75 59.07 55.74 58.91 3,749,157 +2.54(+4.51%)
Mar 24, 2022 56.59 57.56 55.69 56.37 3,392,461 +0.09(+0.16%)
Mar 23, 2022 56.23 57.20 55.83 56.28 3,999,564 +1.91(+3.51%)
Mar 22, 2022 54.74 55.26 53.06 54.37 5,178,707 -1.11(-2.00%)
Mar 21, 2022 53.35 55.82 53.35 55.48 4,861,591 +4.15(+8.08%)
Mar 18, 2022 51.50 52.01 50.56 51.33 5,152,497 -0.10(-0.19%)
Mar 17, 2022 50.04 51.69 49.23 51.43 7,838,541 +3.34(+6.95%)
Mar 16, 2022 48.98 49.79 47.12 48.09 7,509,284 -0.42(-0.87%)
Mar 15, 2022 48.33 49.75 46.67 48.51 6,290,113 -3.95(-7.53%)
Mar 14, 2022 53.53 54.12 50.97 52.46 8,761,742 -3.32(-5.95%)
Mar 11, 2022 54.83 57.19 54.72 55.78 8,401,660 -0.93(-1.64%)
Mar 10, 2022 54.47 56.97 56.71 9,247,863 +3.24(+6.06%)
Mar 09, 2022 52.73 56.03 51.00 53.47 8,507,042 -3.46(-6.08%)
Mar 08, 2022 57.45 60.79 53.72 56.93 16,569,065 +1.72(+3.12%)
Mar 07, 2022 54.80 56.92 52.76 55.21 10,102,262 +1.61(+3.00%)
Mar 04, 2022 50.87 53.65 50.41 53.60 7,540,372 +2.86(+5.64%)
Mar 03, 2022 49.42 51.35 49.22 50.74 6,831,950 +0.32(+0.63%)
Mar 02, 2022 49.55 51.20 49.21 50.42 7,942,899 +2.25(+4.67%)
Mar 01, 2022 48.00 49.78 46.89 48.17 10,828,876 +0.88(+1.86%)
Feb 28, 2022 44.46 47.36 43.88 47.29 6,930,304 +2.30(+5.11%)
Feb 25, 2022 43.07 45.12 43.56 44.99 8,965,842 +2.32(+5.44%)
Feb 24, 2022 45.19 45.19 40.52 42.67 9,434,218 -0.81(-1.86%)
Feb 23, 2022 43.14 44.12 42.59 43.48 5,368,577 +0.89(+2.09%)
Feb 22, 2022 46.51 46.59 41.29 42.59 7,147,325 -1.40(-3.18%)
Feb 18, 2022 43.99 0 -0.58(-1.30%)
Feb 17, 2022 44.57 45.49 43.88 44.57 4,534,770 -0.12(-0.27%)
Feb 16, 2022 44.88 46.25 44.18 44.69 7,011,721 +0.72(+1.64%)
Feb 15, 2022 42.88 44.21 42.24 43.97 6,550,314 -1.01(-2.25%)
Feb 14, 2022 46.67 46.67 43.84 44.98 8,779,251 -2.12(-4.50%)
Feb 11, 2022 45.16 47.29 44.66 47.10 8,663,347 +2.57(+5.77%)
Feb 10, 2022 44.76 46.30 43.99 44.53 6,209,396 -0.57(-1.26%)
Feb 09, 2022 44.80 45.83 44.40 45.10 5,933,564 +0.64(+1.44%)
Feb 08, 2022 46.24 46.30 43.76 44.46 8,225,965 -1.97(-4.24%)
Feb 07, 2022 44.80 47.25 44.13 46.43 6,804,101 +1.20(+2.65%)
Feb 04, 2022 44.78 46.66 44.78 45.23 7,681,329 +1.35(+3.08%)
Feb 03, 2022 44.38 44.54 42.91 43.88 6,804,671 -0.84(-1.88%)
Feb 02, 2022 43.97 44.90 42.88 44.72 6,366,016 +0.33(+0.74%)
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.