Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 56.72 58.19 55.28 56.59 661,648 +0.77(+1.38%)
Nov 29, 2023 57.54 57.54 55.50 55.82 624,990 -0.90(-1.58%)
Nov 28, 2023 56.85 57.75 56.54 56.72 369,425 +0.07(+0.12%)
Nov 27, 2023 56.53 56.89 55.67 56.65 274,781 -0.51(-0.90%)
Nov 24, 2023 56.51 57.92 56.51 57.16 256,609 +0.50(+0.89%)
Nov 22, 2023 54.60 56.77 53.83 56.66 542,340 -0.09(-0.16%)
Nov 21, 2023 56.47 56.92 55.67 56.75 261,012 -0.28(-0.48%)
Nov 20, 2023 57.42 57.97 57.01 57.03 503,082 +0.13(+0.23%)
Nov 17, 2023 55.59 57.57 55.33 56.90 692,528 +2.26(+4.13%)
Nov 16, 2023 55.80 56.15 53.49 54.64 822,876 -2.16(-3.80%)
Nov 15, 2023 56.77 58.25 56.66 56.80 403,457 -0.24(-0.42%)
Nov 14, 2023 56.59 57.37 56.32 57.04 556,840 +0.98(+1.74%)
Nov 13, 2023 55.48 56.31 55.14 56.06 548,808 +0.75(+1.35%)
Nov 10, 2023 55.21 55.51 54.30 55.31 381,724 +1.15(+2.13%)
Nov 09, 2023 55.18 55.53 54.07 54.16 446,571 -0.30(-0.54%)
Nov 08, 2023 55.47 56.18 54.43 54.45 520,353 -1.41(-2.52%)
Nov 07, 2023 56.94 56.99 55.38 55.86 727,050 -2.63(-4.50%)
Nov 06, 2023 60.53 60.65 58.17 58.50 364,686 -1.44(-2.40%)
Nov 03, 2023 60.95 61.23 59.13 59.93 546,855 -1.19(-1.95%)
Nov 02, 2023 57.88 61.20 57.23 61.13 475,468 +3.54(+6.15%)
Nov 01, 2023 58.67 59.27 57.50 57.59 577,863 -0.35(-0.61%)
Oct 31, 2023 57.81 58.15 56.55 57.94 383,601 +0.43(+0.75%)
Oct 30, 2023 57.62 58.41 56.47 57.51 322,311 +0.30(+0.52%)
Oct 27, 2023 59.96 60.38 56.79 57.21 645,105 -2.92(-4.85%)
Oct 26, 2023 60.02 60.65 58.89 60.13 343,755 -0.87(-1.42%)
Oct 25, 2023 61.44 61.98 60.46 61.00 590,620 -0.32(-0.51%)
Oct 24, 2023 63.42 63.48 61.29 61.31 619,483 -1.81(-2.87%)
Oct 23, 2023 64.23 64.39 62.51 63.13 553,918 -1.99(-3.06%)
Oct 20, 2023 67.29 67.61 64.77 65.12 511,376 -2.40(-3.55%)
Oct 19, 2023 67.34 68.62 65.97 67.52 652,363 -0.29(-0.42%)
Oct 18, 2023 67.11 68.27 66.80 67.80 968,234 +1.25(+1.88%)
Oct 17, 2023 64.77 66.97 64.77 66.55 368,505 +1.26(+1.93%)
Oct 16, 2023 65.26 65.56 64.02 65.29 362,524 +0.97(+1.50%)
Oct 13, 2023 63.63 64.95 63.18 64.32 528,726 +2.60(+4.22%)
Oct 12, 2023 62.90 62.92 61.11 61.72 490,067 +0.04(+0.06%)
Oct 11, 2023 61.63 61.79 60.12 61.68 484,222 -1.49(-2.36%)
Oct 10, 2023 63.18 64.02 62.46 63.17 563,896 +0.08(+0.12%)
Oct 09, 2023 62.35 63.54 61.47 63.09 980,955 +4.04(+6.85%)
Oct 06, 2023 58.45 60.17 57.12 59.05 690,375 +0.64(+1.10%)
Oct 05, 2023 57.62 59.47 57.62 58.41 488,189 -0.55(-0.94%)
Oct 04, 2023 61.49 61.49 58.04 58.96 746,983 -4.30(-6.80%)
Oct 03, 2023 62.51 63.41 61.97 63.26 523,062 -0.07(-0.11%)
Oct 02, 2023 65.69 66.05 62.40 63.33 672,405 -2.67(-4.05%)
Sep 29, 2023 68.65 68.66 65.43 66.00 736,740 -2.63(-3.84%)
Sep 28, 2023 68.18 69.51 67.68 68.63 519,572 +0.02(+0.03%)
Sep 27, 2023 66.94 68.96 66.41 68.61 696,042 +3.35(+5.14%)
Sep 26, 2023 65.03 66.10 64.75 65.26 370,745 -0.90(-1.36%)
Sep 25, 2023 64.48 66.22 65.69 66.16 400,673 +1.68(+2.60%)
Sep 22, 2023 65.18 66.11 64.41 64.48 580,106 +0.15(+0.23%)
Sep 21, 2023 66.96 67.29 64.11 64.33 522,943 -1.85(-2.80%)
Sep 20, 2023 66.73 68.28 66.10 66.19 405,300 -1.20(-1.78%)
Sep 19, 2023 69.73 69.95 66.62 67.39 342,294 -1.24(-1.81%)
Sep 18, 2023 68.94 69.36 67.78 68.63 527,845 +0.94(+1.39%)
Sep 15, 2023 68.32 69.70 67.68 67.69 544,748 -1.98(-2.84%)
Sep 14, 2023 69.45 70.12 69.06 69.67 388,860 +1.63(+2.39%)
Sep 13, 2023 69.31 69.50 67.36 68.04 564,680 -0.99(-1.43%)
Sep 12, 2023 67.10 69.25 67.10 69.03 631,432 +2.97(+4.49%)
Sep 11, 2023 68.55 69.23 65.48 66.06 697,888 -1.79(-2.64%)
Sep 08, 2023 67.18 68.77 67.09 67.85 588,596 +1.34(+2.02%)
Sep 07, 2023 66.92 67.61 66.35 66.51 401,316 -0.17(-0.25%)
Sep 06, 2023 66.45 67.40 65.78 66.68 517,244 -0.02(-0.03%)
Sep 05, 2023 66.65 68.01 66.58 66.70 680,482 +0.82(+1.25%)
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.