Skip to main content

Energy Bull 2X Direxion (NY: ERX )

73.21 -0.56 (-0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 52.64 55.45 52.36 55.11 3,231,256 +4.57(+9.05%)
Jul 28, 2022 51.12 51.78 48.87 50.53 2,593,938 +0.31(+0.61%)
Jul 27, 2022 48.74 50.67 47.64 50.22 2,561,603 +2.24(+4.67%)
Jul 26, 2022 50.14 50.49 47.38 47.98 2,425,857 -0.99(-2.03%)
Jul 25, 2022 46.71 48.99 45.76 48.97 2,892,770 +3.39(+7.45%)
Jul 22, 2022 46.64 47.59 45.04 45.58 2,905,616 -0.81(-1.75%)
Jul 21, 2022 45.31 46.43 43.61 46.39 2,981,187 -1.68(-3.49%)
Jul 20, 2022 46.12 48.47 45.68 48.07 2,941,970 +0.90(+1.91%)
Jul 19, 2022 44.56 47.36 44.25 47.17 2,850,257 +2.78(+6.26%)
Jul 18, 2022 44.80 45.85 44.00 44.39 2,955,380 +1.73(+4.05%)
Jul 15, 2022 42.84 42.99 41.22 42.66 3,830,545 +1.53(+3.72%)
Jul 14, 2022 39.88 41.23 38.63 41.13 4,324,173 -1.58(-3.69%)
Jul 13, 2022 41.68 44.53 41.68 42.71 5,748,322 -0.19(-0.44%)
Jul 12, 2022 42.37 43.39 41.33 42.90 4,313,518 -1.81(-4.04%)
Jul 11, 2022 44.37 45.38 43.44 44.71 3,596,178 -0.77(-1.70%)
Jul 08, 2022 46.63 47.00 44.23 45.48 3,669,723 -0.07(-0.15%)
Jul 07, 2022 44.63 46.24 44.58 45.55 6,515,686 +3.06(+7.19%)
Jul 06, 2022 42.97 44.61 39.90 42.49 4,752,497 -1.51(-3.43%)
Jul 05, 2022 45.87 46.23 42.01 44.00 4,136,079 -3.85(-8.05%)
Jul 01, 2022 47.56 48.20 44.62 47.85 4,012,020 +1.27(+2.73%)
Jun 30, 2022 46.35 48.85 45.57 46.58 5,150,053 -1.94(-3.99%)
Jun 29, 2022 53.43 53.91 48.19 48.52 3,987,177 -3.59(-6.89%)
Jun 28, 2022 51.90 53.73 50.58 52.11 6,713,020 +2.65(+5.36%)
Jun 27, 2022 47.93 50.08 47.63 49.46 4,581,059 +2.69(+5.75%)
Jun 24, 2022 46.99 48.64 45.73 46.77 3,358,877 +1.35(+2.97%)
Jun 23, 2022 49.81 50.30 43.94 45.42 4,116,331 -3.70(-7.54%)
Jun 22, 2022 48.22 50.97 47.72 49.12 3,611,463 -4.32(-8.09%)
Jun 21, 2022 51.05 54.16 51.05 53.45 3,496,403 +4.95(+10.20%)
Jun 17, 2022 53.79 54.44 47.23 48.50 5,784,327 -6.04(-11.07%)
Jun 16, 2022 58.13 58.74 53.46 54.54 3,444,227 -6.83(-11.13%)
Jun 15, 2022 63.90 64.54 59.26 61.37 3,213,065 -2.85(-4.43%)
Jun 14, 2022 66.62 68.22 62.54 64.22 2,800,162 +0.20(+0.31%)
Jun 13, 2022 66.98 67.42 61.32 64.02 3,501,795 -7.40(-10.36%)
Jun 10, 2022 72.59 74.44 69.76 71.42 2,950,052 -2.43(-3.30%)
Jun 09, 2022 76.23 77.01 73.77 73.85 2,340,235 -3.61(-4.66%)
Jun 08, 2022 77.62 79.10 76.45 77.46 2,922,950 +0.23(+0.29%)
Jun 07, 2022 72.60 77.25 72.60 77.23 2,824,122 +4.48(+6.16%)
Jun 06, 2022 73.51 73.71 71.94 72.75 1,625,832 -0.14(-0.19%)
Jun 03, 2022 71.19 73.33 71.09 72.89 1,976,043 +1.81(+2.55%)
Jun 02, 2022 70.30 72.00 69.61 71.08 2,016,455 -0.38(-0.54%)
Jun 01, 2022 71.00 72.47 69.44 71.46 2,882,044 +2.38(+3.45%)
May 31, 2022 73.72 74.44 68.46 69.07 4,383,407 -2.32(-3.24%)
May 27, 2022 68.42 71.48 67.93 71.39 3,689,650 +2.48(+3.60%)
May 26, 2022 68.24 69.86 68.11 68.91 2,984,243 +1.60(+2.37%)
May 25, 2022 65.03 67.55 64.98 67.31 3,421,294 +2.54(+3.93%)
May 24, 2022 62.85 65.25 61.80 64.77 2,969,110 +0.50(+0.78%)
May 23, 2022 62.49 64.65 61.68 64.27 5,144,111 +3.17(+5.19%)
May 20, 2022 61.80 63.41 58.60 61.09 3,840,400 +0.57(+0.94%)
May 19, 2022 58.27 62.53 58.22 60.52 3,951,596 -0.50(-0.82%)
May 18, 2022 65.03 65.31 59.44 61.02 3,636,551 -3.26(-5.07%)
May 17, 2022 64.33 65.02 63.10 64.29 4,394,951 +1.46(+2.32%)
May 16, 2022 60.04 64.03 60.04 62.83 4,680,681 +3.13(+5.25%)
May 13, 2022 57.60 60.10 57.29 59.69 4,885,739 +3.86(+6.92%)
May 12, 2022 55.27 55.85 52.38 55.83 4,558,534 +0.44(+0.80%)
May 11, 2022 55.82 58.95 55.21 55.39 7,531,087 +1.37(+2.54%)
May 10, 2022 54.60 56.65 51.69 54.02 2,983,536 +1.01(+1.90%)
May 09, 2022 60.84 60.84 52.53 53.01 3,603,479 -10.45(-16.46%)
May 06, 2022 61.55 63.49 59.04 63.46 5,494,752 +3.42(+5.70%)
May 05, 2022 62.63 62.79 57.46 60.04 4,009,814 -1.70(-2.76%)
May 04, 2022 59.11 62.02 57.76 61.74 16,305,073 +4.66(+8.16%)
May 03, 2022 54.12 57.54 54.12 57.08 11,495,595 +3.08(+5.71%)
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.