Energy Bull 2X Direxion (NY: ERX )

26.48 USD -0.35 (-1.32%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 26.86 28.38 26.58 26.83 6,594,878 +0.25(+0.94%)
May 11, 2021 26.65 27.61 26.08 26.58 7,352,929 -1.43(-5.11%)
May 10, 2021 28.69 29.55 27.96 28.01 5,918,655 -0.02(-0.07%)
May 07, 2021 26.48 28.07 26.27 28.03 4,850,460 +1.01(+3.74%)
May 06, 2021 26.81 27.02 25.75 27.02 5,082,703 +0.28(+1.05%)
May 05, 2021 26.28 26.90 25.33 26.74 6,394,852 +1.59(+6.32%)
May 04, 2021 25.19 25.58 24.56 25.15 4,905,217 +0.05(+0.20%)
May 03, 2021 24.32 25.23 24.19 25.10 5,851,858 +1.39(+5.86%)
Apr 30, 2021 24.32 25.02 23.68 23.71 4,053,100 -1.39(-5.54%)
Apr 29, 2021 25.26 25.67 24.46 25.10 5,512,736 +0.60(+2.45%)
Apr 28, 2021 23.26 24.69 23.26 24.50 4,738,366 +1.57(+6.85%)
Apr 27, 2021 22.60 23.09 22.35 22.93 3,188,623 +0.55(+2.46%)
Apr 26, 2021 21.96 22.72 21.95 22.38 3,189,910 +0.30(+1.36%)
Apr 23, 2021 21.70 22.28 21.48 22.08 2,657,000 +0.40(+1.85%)
Apr 22, 2021 22.45 22.46 21.56 21.68 3,484,183 -0.63(-2.82%)
Apr 21, 2021 21.11 22.37 20.93 22.31 2,892,943 +0.62(+2.86%)
Apr 20, 2021 22.82 22.82 21.22 21.69 3,988,034 -1.21(-5.28%)
Apr 19, 2021 23.01 23.36 22.44 22.90 2,920,987 -0.02(-0.09%)
Apr 16, 2021 23.68 23.76 22.75 22.92 2,437,900 -0.40(-1.72%)
Apr 15, 2021 23.75 23.85 23.12 23.32 2,821,243 -0.41(-1.73%)
Apr 14, 2021 22.82 24.30 22.79 23.73 4,635,943 +1.31(+5.84%)
Apr 13, 2021 22.35 22.69 22.00 22.42 2,446,577 +0.04(+0.18%)
Apr 12, 2021 23.18 23.50 22.25 22.38 2,540,417 -0.42(-1.84%)
Apr 09, 2021 23.06 23.46 22.57 22.80 2,651,900 -0.29(-1.26%)
Apr 08, 2021 23.34 23.34 22.53 23.09 4,016,830 -0.64(-2.70%)
Apr 07, 2021 23.54 23.93 23.37 23.73 2,822,490 +0.24(+1.02%)
Apr 06, 2021 23.89 24.51 23.45 23.49 3,708,204 -0.12(-0.51%)
Apr 05, 2021 24.78 24.78 23.38 23.61 4,453,948 -1.23(-4.95%)
Apr 01, 2021 23.92 24.86 23.60 24.84 4,502,900 +1.21(+5.12%)
Mar 31, 2021 23.95 24.09 23.48 23.63 3,022,632 -0.42(-1.75%)
Mar 30, 2021 23.92 24.49 23.61 24.05 3,401,197 -0.38(-1.56%)
Mar 29, 2021 24.53 24.82 23.79 24.43 3,734,665 -0.61(-2.44%)
Mar 26, 2021 24.68 25.07 24.12 25.04 4,936,400 +1.23(+5.17%)
Mar 25, 2021 22.88 23.95 22.11 23.81 5,805,323 +0.13(+0.55%)
Mar 24, 2021 23.25 24.27 23.21 23.68 5,596,613 +1.17(+5.20%)
Mar 23, 2021 22.15 23.54 21.97 22.51 6,149,729 -0.79(-3.39%)
Mar 22, 2021 23.70 23.84 23.23 23.30 3,532,493 -0.48(-2.02%)
Mar 19, 2021 23.80 24.56 23.14 23.78 4,579,400 -0.01(-0.04%)
Mar 18, 2021 25.67 25.88 23.57 23.79 6,038,500 -2.43(-9.27%)
Mar 17, 2021 25.49 26.37 25.14 26.22 4,582,952 +0.49(+1.90%)
Mar 16, 2021 26.37 26.43 25.41 25.73 5,518,040 -1.52(-5.58%)
Mar 15, 2021 27.80 27.97 26.62 27.25 4,451,372 -0.70(-2.50%)
Mar 12, 2021 27.94 28.42 27.51 27.95 4,353,200 +0.12(+0.43%)
Mar 11, 2021 27.95 28.75 27.70 27.83 4,749,929 +0.06(+0.22%)
Mar 10, 2021 26.48 27.97 26.29 27.77 7,198,050 +1.40(+5.31%)
Mar 09, 2021 27.16 27.91 26.08 26.37 5,833,446 -1.05(-3.83%)
Mar 08, 2021 27.89 28.15 26.64 27.42 8,384,628 +0.04(+0.15%)
Mar 05, 2021 26.99 27.45 25.56 27.38 11,876,500 +1.94(+7.63%)
Mar 04, 2021 24.78 26.31 24.26 25.44 11,389,423 +1.18(+4.86%)
Mar 03, 2021 23.90 25.35 23.90 24.26 8,178,564 +0.67(+2.84%)
Mar 02, 2021 23.95 24.40 23.55 23.59 5,015,234 -0.27(-1.13%)
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.