Skip to main content

Energy Bull 2X Direxion (NY: ERX )

48.22 +1.28 (+2.73%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 46.71 49.23 45.92 46.94 5,110,760 -1.95(-3.99%)
Jun 29, 2022 53.84 54.32 48.56 48.89 3,956,756 -3.62(-6.89%)
Jun 28, 2022 52.30 54.14 50.97 52.51 6,661,802 +2.67(+5.36%)
Jun 27, 2022 48.30 50.47 48.00 49.84 4,546,107 +2.71(+5.75%)
Jun 24, 2022 47.35 49.01 46.08 47.13 3,333,250 +1.36(+2.97%)
Jun 23, 2022 50.19 50.69 44.28 45.77 4,084,925 -3.73(-7.54%)
Jun 22, 2022 48.59 51.36 48.09 49.50 3,583,909 -4.74(-8.74%)
Jun 21, 2022 51.81 54.96 51.81 54.24 3,445,264 +5.02(+10.20%)
Jun 17, 2022 54.59 55.25 47.93 49.22 5,699,724 -6.13(-11.07%)
Jun 16, 2022 58.99 59.61 54.25 55.35 3,393,851 -6.93(-11.13%)
Jun 15, 2022 64.85 65.50 60.14 62.28 3,166,070 -2.89(-4.43%)
Jun 14, 2022 67.61 69.23 63.47 65.17 2,759,206 +0.20(+0.31%)
Jun 13, 2022 67.97 68.42 62.23 64.97 3,450,577 -7.51(-10.36%)
Jun 10, 2022 73.67 75.55 70.80 72.48 2,906,904 -2.47(-3.30%)
Jun 09, 2022 77.36 78.15 74.87 74.95 2,306,006 -3.66(-4.66%)
Jun 08, 2022 78.77 80.27 77.58 78.61 2,880,198 +0.23(+0.29%)
Jun 07, 2022 73.68 78.40 73.68 78.38 2,782,816 +4.55(+6.16%)
Jun 06, 2022 74.60 74.80 73.01 73.83 1,602,104 -0.14(-0.19%)
Jun 03, 2022 72.25 74.42 72.15 73.97 1,947,141 +1.84(+2.55%)
Jun 02, 2022 71.34 73.07 70.64 72.13 1,986,962 -0.39(-0.54%)
Jun 01, 2022 72.05 73.55 70.47 72.52 2,839,891 +2.42(+3.45%)
May 31, 2022 74.81 75.54 69.48 70.10 4,319,294 -2.35(-3.24%)
May 27, 2022 69.44 72.54 68.94 72.45 3,635,684 +2.52(+3.60%)
May 26, 2022 69.25 70.90 69.12 69.93 2,940,595 +1.62(+2.37%)
May 25, 2022 66.00 68.55 65.94 68.31 3,371,253 +2.58(+3.93%)
May 24, 2022 63.78 66.22 62.72 65.73 2,925,683 +0.51(+0.78%)
May 23, 2022 63.42 65.61 62.60 65.22 5,068,872 +3.22(+5.19%)
May 20, 2022 62.72 64.35 59.47 62.00 3,784,229 +0.58(+0.94%)
May 19, 2022 59.14 63.46 59.08 61.42 3,893,799 -0.51(-0.82%)
May 18, 2022 66.00 66.28 60.32 61.93 3,583,362 -3.31(-5.07%)
May 17, 2022 65.28 65.98 64.04 65.24 4,330,669 +1.48(+2.32%)
May 16, 2022 60.93 64.98 60.93 63.76 4,612,220 +3.18(+5.25%)
May 13, 2022 58.46 60.99 58.14 60.58 4,814,279 +3.92(+6.92%)
May 12, 2022 56.09 56.68 53.16 56.66 4,491,860 +0.45(+0.80%)
May 11, 2022 56.65 59.83 56.03 56.21 7,420,935 +1.39(+2.54%)
May 10, 2022 55.41 57.49 52.46 54.82 2,939,898 +1.02(+1.90%)
May 09, 2022 61.74 61.74 53.31 53.80 3,550,774 -10.60(-16.46%)
May 06, 2022 62.46 64.43 59.92 64.40 5,414,384 +3.47(+5.70%)
May 05, 2022 63.56 63.72 58.31 60.93 3,951,165 -1.73(-2.76%)
May 04, 2022 59.99 62.94 58.62 62.66 16,066,593 +4.73(+8.17%)
May 03, 2022 54.92 58.39 54.92 57.93 11,327,461 +3.13(+5.71%)
May 02, 2022 52.18 54.85 52.15 54.80 17,019,004 +1.59(+2.99%)
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%)
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.