Energy Bull 2X Direxion (NY: ERX )

32.19 USD +0.58 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 48.87 52.96 47.85 51.20 6,642,180 +1.25(+2.50%)
Jan 29, 2015 50.62 50.89 46.68 49.95 3,961,177 +0.33(+0.67%)
Jan 28, 2015 55.63 55.63 49.20 49.62 5,986,031 -6.53(-11.64%)
Jan 27, 2015 54.85 56.93 54.50 56.15 3,001,552 -0.08(-0.14%)
Jan 26, 2015 54.41 56.60 53.00 56.23 2,252,780 +2.34(+4.34%)
Jan 23, 2015 54.23 56.24 53.65 53.89 2,701,709 -1.15(-2.09%)
Jan 22, 2015 55.41 55.57 52.08 55.04 3,481,381 +0.83(+1.53%)
Jan 21, 2015 52.14 54.35 51.57 54.21 3,720,232 +2.98(+5.82%)
Jan 20, 2015 50.06 51.28 48.38 51.23 4,741,333 +0.22(+0.43%)
Jan 16, 2015 47.27 51.19 47.24 51.01 4,963,801 +4.57(+9.84%)
Jan 15, 2015 50.02 50.36 46.37 46.44 6,162,118 -1.85(-3.83%)
Jan 14, 2015 46.51 48.58 44.28 48.29 6,745,721 +0.45(+0.94%)
Jan 13, 2015 49.68 50.80 46.57 47.84 3,618,784 -1.32(-2.69%)
Jan 12, 2015 51.49 51.60 48.30 49.16 3,531,250 -4.64(-8.62%)
Jan 09, 2015 55.34 55.42 52.27 53.80 2,786,473 -1.35(-2.45%)
Jan 08, 2015 52.77 55.39 52.21 55.15 2,804,498 +3.49(+6.76%)
Jan 07, 2015 53.24 53.80 50.63 51.66 2,902,201 +0.40(+0.78%)
Jan 06, 2015 53.40 54.69 50.20 51.26 4,492,972 -2.41(-4.49%)
Jan 05, 2015 58.75 58.79 52.86 53.67 4,364,144 -7.68(-12.52%)
Jan 02, 2015 59.56 61.88 58.67 61.35 3,736,820 +0.88(+1.46%)
Dec 31, 2014 60.67 60.47 60.47 60.47 2,693,900 -1.28(-2.07%)
Dec 30, 2014 62.84 63.54 61.26 61.75 2,335,269 -1.51(-2.39%)
Dec 29, 2014 63.32 64.74 62.25 63.26 2,334,242 +0.59(+0.94%)
Dec 26, 2014 63.59 64.32 61.87 62.67 2,004,297 +0.06(+0.10%)
Dec 24, 2014 63.12 62.61 62.61 62.61 1,607,600 -1.51(-2.35%)
Dec 23, 2014 63.16 64.80 61.90 64.12 2,429,564 +2.23(+3.60%)
Dec 22, 2014 62.65 62.88 59.90 61.89 3,307,925 -1.58(-2.49%)
Dec 19, 2014 60.24 64.03 58.33 63.47 4,063,903 +4.98(+8.51%)
Dec 18, 2014 59.29 60.00 53.98 58.49 5,225,746 +3.22(+5.83%)
Dec 17, 2014 49.90 56.62 49.67 55.27 5,845,482 +6.31(+12.89%)
Dec 16, 2014 46.40 53.50 46.11 48.96 8,883,904 +1.20(+2.51%)
Dec 15, 2014 50.59 51.67 47.44 47.76 3,752,674 -1.33(-2.71%)
Dec 12, 2014 50.25 51.90 48.85 49.09 4,246,643 -2.86(-5.51%)
Dec 11, 2014 52.00 55.95 51.64 51.95 3,185,340 -0.19(-0.36%)
Dec 10, 2014 54.74 55.00 51.03 52.14 4,717,216 -5.29(-9.21%)
Dec 09, 2014 55.25 58.11 54.78 57.43 3,048,177 +1.76(+3.16%)
Dec 08, 2014 60.58 61.11 55.25 55.67 3,492,051 -7.62(-12.04%)
Dec 05, 2014 65.26 65.93 64.61 63.29 2,538,677 -2.47(-3.76%)
Dec 04, 2014 65.50 67.00 63.92 65.76 1,975,570 -1.70(-2.52%)
Dec 03, 2014 66.23 69.10 65.67 67.46 3,324,912 +2.24(+3.43%)
Dec 02, 2014 61.88 66.94 61.65 65.22 3,147,252 +1.98(+3.13%)
Dec 01, 2014 61.46 63.62 59.68 63.24 3,428,057 +0.89(+1.43%)
Nov 28, 2014 67.80 68.95 61.78 62.35 3,251,570 -15.01(-19.40%)
Nov 26, 2014 79.30 77.36 77.36 77.36 1,270,200 -3.05(-3.79%)
Nov 25, 2014 85.35 85.60 80.15 80.41 1,783,780 -4.23(-5.00%)
Nov 24, 2014 85.83 87.18 83.47 84.64 1,094,483 -1.88(-2.17%)
Nov 21, 2014 87.50 88.58 84.78 86.52 1,960,042 +3.20(+3.84%)
Nov 20, 2014 80.76 83.69 80.21 83.32 847,447 +2.99(+3.72%)
Nov 19, 2014 79.56 81.15 77.40 80.33 1,121,647 +1.31(+1.66%)
Nov 18, 2014 78.61 81.04 77.94 79.02 975,502 +0.27(+0.34%)
Nov 17, 2014 78.96 80.30 77.81 78.75 1,015,761 -1.36(-1.70%)
Nov 14, 2014 79.13 80.40 77.39 80.11 1,387,706 +1.62(+2.06%)
Nov 13, 2014 80.00 80.22 73.88 78.49 2,490,336 -2.49(-3.07%)
Nov 12, 2014 81.50 84.22 80.76 80.98 2,331,699 -2.35(-2.82%)
Nov 11, 2014 82.94 83.82 80.35 83.33 1,290,531 +0.81(+0.98%)
Nov 10, 2014 87.00 88.15 81.75 82.52 1,552,812 -2.30(-2.71%)
Nov 07, 2014 82.57 86.75 82.13 84.82 1,571,664 +2.81(+3.43%)
Nov 06, 2014 77.58 82.15 76.81 82.01 1,604,109 +2.88(+3.64%)
Nov 05, 2014 77.71 80.05 75.67 79.13 1,708,196 +4.05(+5.39%)
Nov 04, 2014 77.01 77.25 73.16 75.08 1,593,136 -5.00(-6.24%)
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.