Energy Bull 2X Direxion (NY: ERX )

32.96 USD +0.77 (+2.39%)
Streaming Delayed Price Updated: 9:38 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 31.85 32.24 31.24 32.19 2,710,290 +0.58(+1.83%)
Oct 21, 2021 32.39 32.55 31.09 31.61 3,804,147 -1.22(-3.72%)
Oct 20, 2021 31.75 32.83 31.57 32.83 3,241,640 +0.53(+1.64%)
Oct 19, 2021 31.84 32.52 31.50 32.30 2,383,181 +0.69(+2.18%)
Oct 18, 2021 32.14 32.51 31.24 31.61 3,260,820 +0.09(+0.29%)
Oct 15, 2021 31.87 32.17 31.51 31.52 3,198,548 +0.30(+0.96%)
Oct 14, 2021 31.19 31.49 30.62 31.22 2,795,060 +0.74(+2.43%)
Oct 13, 2021 30.08 30.81 29.44 30.48 3,244,500 -0.07(-0.23%)
Oct 12, 2021 30.46 31.14 30.14 30.55 3,007,719 +0.02(+0.07%)
Oct 11, 2021 31.64 31.83 30.44 30.53 3,631,930 -0.18(-0.59%)
Oct 08, 2021 29.56 30.87 29.50 30.71 5,629,816 +1.79(+6.19%)
Oct 07, 2021 28.72 29.25 28.37 28.92 3,730,642 +0.44(+1.54%)
Oct 06, 2021 28.15 28.82 27.49 28.48 4,246,181 -0.63(-2.16%)
Oct 05, 2021 29.58 30.19 28.53 29.11 5,431,551 +0.31(+1.08%)
Oct 04, 2021 28.50 29.40 28.22 28.80 5,715,769 +0.92(+3.30%)
Oct 01, 2021 26.52 27.93 26.52 27.88 5,133,886 +1.72(+6.57%)
Sep 30, 2021 26.89 27.08 26.14 26.16 5,482,580 -0.79(-2.93%)
Sep 29, 2021 26.91 27.27 26.24 26.95 3,520,575 +0.02(+0.07%)
Sep 28, 2021 27.29 27.88 26.83 26.93 5,598,940 +0.19(+0.71%)
Sep 27, 2021 26.09 26.96 26.04 26.74 4,056,135 +1.74(+6.96%)
Sep 24, 2021 24.33 25.23 24.28 25.00 2,590,848 +0.38(+1.54%)
Sep 23, 2021 23.29 24.75 23.04 24.62 2,928,775 +1.59(+6.90%)
Sep 22, 2021 22.42 23.52 22.36 23.03 3,345,693 +1.37(+6.33%)
Sep 21, 2021 22.08 22.31 21.22 21.66 2,459,156 -0.10(-0.46%)
Sep 20, 2021 22.02 22.27 21.02 21.76 4,284,825 -1.40(-6.04%)
Sep 17, 2021 23.29 24.00 23.04 23.16 2,612,188 -0.37(-1.57%)
Sep 16, 2021 24.02 24.02 23.25 23.53 3,082,290 -0.52(-2.16%)
Sep 15, 2021 22.94 24.08 22.94 24.05 5,130,187 +1.67(+7.46%)
Sep 14, 2021 23.47 23.47 22.18 22.38 3,377,168 -0.70(-3.03%)
Sep 13, 2021 22.38 23.35 22.38 23.08 4,533,298 +1.30(+5.97%)
Sep 10, 2021 22.52 22.54 21.67 21.78 2,431,933 -0.01(-0.05%)
Sep 09, 2021 21.46 22.50 21.21 21.79 3,243,185 +0.07(+0.32%)
Sep 08, 2021 22.55 22.84 21.71 21.72 2,432,262 -0.59(-2.64%)
Sep 07, 2021 22.31 22.92 22.14 22.31 2,037,973 -0.26(-1.15%)
Sep 03, 2021 22.77 23.08 22.36 22.57 2,614,181 -0.25(-1.10%)
Sep 02, 2021 22.15 23.20 22.15 22.82 3,063,902 +1.10(+5.06%)
Sep 01, 2021 22.38 22.60 21.58 21.72 4,144,853 -0.69(-3.08%)
Aug 31, 2021 22.47 22.89 22.28 22.41 2,994,658 -0.29(-1.28%)
Aug 30, 2021 23.50 23.61 22.70 22.70 2,631,092 -0.53(-2.28%)
Aug 27, 2021 22.65 23.56 22.63 23.23 3,234,186 +1.15(+5.21%)
Aug 26, 2021 22.47 22.75 22.01 22.08 2,353,175 -0.68(-2.99%)
Aug 25, 2021 22.41 23.01 22.04 22.76 2,734,063 +0.31(+1.38%)
Aug 24, 2021 22.08 22.65 22.00 22.45 3,256,178 +0.75(+3.46%)
Aug 23, 2021 21.15 21.82 21.14 21.70 4,626,957 +1.52(+7.53%)
Aug 20, 2021 19.74 20.44 19.55 20.18 2,682,074 +0.10(+0.50%)
Aug 19, 2021 20.47 20.74 19.53 20.08 5,690,437 -1.13(-5.33%)
Aug 18, 2021 22.20 22.47 21.16 21.21 3,757,888 -0.94(-4.24%)
Aug 17, 2021 22.21 22.86 21.73 22.15 3,070,557 -0.42(-1.86%)
Aug 16, 2021 22.81 22.85 22.20 22.57 3,568,417 -0.84(-3.59%)
Aug 13, 2021 24.00 24.03 23.36 23.41 2,928,098 -0.62(-2.58%)
Aug 12, 2021 24.04 24.31 23.47 24.03 2,081,406 -0.06(-0.25%)
Aug 11, 2021 23.61 24.17 23.34 24.09 3,208,072 +0.38(+1.60%)
Aug 10, 2021 23.19 23.84 23.12 23.71 3,172,289 +0.77(+3.36%)
Aug 09, 2021 22.92 23.29 22.61 22.94 2,837,560 -0.67(-2.84%)
Aug 06, 2021 23.56 23.95 23.34 23.61 3,383,970 +0.43(+1.86%)
Aug 05, 2021 22.92 23.72 22.74 23.18 3,378,068 +0.57(+2.52%)
Aug 04, 2021 23.07 23.67 22.59 22.61 4,867,129 -1.37(-5.71%)
Aug 03, 2021 23.04 24.04 22.58 23.98 4,641,836 +0.84(+3.63%)
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.