Energy Bull 2X Direxion (NY: ERX )

41.10 USD -0.44 (-1.06%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 29.31 29.92 29.24 29.64 1,878,722 +0.20(+0.68%)
Dec 30, 2021 29.99 30.34 29.42 29.44 1,687,375 -0.43(-1.44%)
Dec 29, 2021 30.10 30.42 29.56 29.87 2,291,954 -0.39(-1.29%)
Dec 28, 2021 30.53 30.82 29.91 30.26 2,204,524 -0.04(-0.13%)
Dec 27, 2021 28.84 30.34 28.33 30.30 2,522,170 +1.28(+4.41%)
Dec 23, 2021 29.27 29.81 29.00 29.02 1,808,224 +0.03(+0.10%)
Dec 22, 2021 28.63 29.37 27.99 28.99 2,150,889 +0.37(+1.29%)
Dec 21, 2021 27.66 28.82 27.66 28.62 2,929,328 +1.36(+4.99%)
Dec 20, 2021 26.63 27.30 25.86 27.26 4,378,450 -0.70(-2.50%)
Dec 17, 2021 28.80 28.98 27.44 27.96 4,134,831 -1.21(-4.15%)
Dec 16, 2021 29.30 30.33 29.05 29.17 4,448,617 +0.34(+1.18%)
Dec 15, 2021 28.99 29.11 27.56 28.83 3,457,855 -0.25(-0.86%)
Dec 14, 2021 28.94 29.98 28.80 29.08 3,712,694 -0.27(-0.92%)
Dec 13, 2021 30.45 30.67 29.02 29.35 3,160,830 -1.65(-5.32%)
Dec 10, 2021 31.26 31.28 29.95 31.00 2,762,408 +0.41(+1.34%)
Dec 09, 2021 30.68 30.84 30.22 30.59 2,707,601 -0.47(-1.51%)
Dec 08, 2021 31.34 31.72 30.95 31.06 2,607,318 +0.01(+0.03%)
Dec 07, 2021 30.59 31.65 30.45 31.05 4,829,399 +1.35(+4.55%)
Dec 06, 2021 29.62 30.38 29.01 29.70 4,573,641 +0.85(+2.95%)
Dec 03, 2021 30.12 30.34 28.28 28.85 4,945,145 -0.41(-1.40%)
Dec 02, 2021 27.63 29.50 27.07 29.26 5,853,815 +1.56(+5.63%)
Dec 01, 2021 29.55 30.14 27.68 27.70 5,435,783 -0.59(-2.09%)
Nov 30, 2021 28.45 29.28 28.01 28.29 5,353,552 -1.42(-4.78%)
Nov 29, 2021 30.66 31.23 29.52 29.71 2,278,097 +0.32(+1.09%)
Nov 26, 2021 28.82 29.55 27.77 29.39 3,772,382 -2.55(-7.98%)
Nov 24, 2021 31.02 32.29 30.90 31.94 3,078,766 +0.96(+3.10%)
Nov 23, 2021 30.34 31.51 30.24 30.98 3,788,019 +1.51(+5.12%)
Nov 22, 2021 28.35 30.38 28.35 29.47 5,073,745 +0.98(+3.44%)
Nov 19, 2021 29.58 29.72 28.37 28.49 3,562,736 -2.42(-7.83%)
Nov 18, 2021 31.15 31.62 30.85 30.91 2,666,486 -0.34(-1.09%)
Nov 17, 2021 31.70 32.56 31.07 31.25 3,125,661 -1.01(-3.13%)
Nov 16, 2021 32.32 32.79 31.97 32.26 1,832,533 +0.10(+0.31%)
Nov 15, 2021 31.63 32.54 31.06 32.16 1,993,031 +0.54(+1.71%)
Nov 12, 2021 31.48 31.90 31.26 31.62 1,629,601 -0.17(-0.53%)
Nov 11, 2021 31.67 32.23 31.63 31.79 1,779,769 +0.24(+0.76%)
Nov 10, 2021 33.03 31.55 3,705,419 -1.79(-5.37%)
Nov 09, 2021 33.09 33.34 32.20 33.34 2,394,480 +0.33(+1.00%)
Nov 08, 2021 32.94 33.73 32.70 33.01 2,319,810 +0.57(+1.76%)
Nov 05, 2021 32.50 32.75 31.94 32.44 2,853,437 +0.82(+2.59%)
Nov 04, 2021 32.46 32.64 31.08 31.62 3,464,603 +0.07(+0.22%)
Nov 03, 2021 31.30 32.22 31.06 31.55 2,823,216 -0.56(-1.74%)
Nov 02, 2021 32.36 32.83 31.89 32.11 1,943,691 -0.58(-1.77%)
Nov 01, 2021 32.22 32.88 32.07 32.69 3,041,602 +1.10(+3.48%)
Oct 29, 2021 32.38 32.50 31.39 31.59 3,345,049 -0.42(-1.31%)
Oct 28, 2021 31.31 32.09 31.26 32.01 2,852,920 +0.43(+1.36%)
Oct 27, 2021 32.80 33.15 31.46 31.58 4,212,893 -1.95(-5.82%)
Oct 26, 2021 33.37 33.53 2,964,442 +0.38(+1.15%)
Oct 25, 2021 32.95 33.49 32.65 33.15 2,484,700 +0.96(+2.98%)
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%)
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.