Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 330.47 342.48 328.31 329.95 258,430 -8.65(-2.55%)
May 30, 2018 317.42 342.47 317.42 338.60 424,927 +28.44(+9.17%)
May 29, 2018 305.75 315.77 301.51 310.15 182,529 -3.20(-1.02%)
May 25, 2018 313.35 313.35 313.35 0 -26.62(-7.83%)
May 24, 2018 345.77 346.81 335.22 339.98 309,784 -17.89(-5.00%)
May 23, 2018 351.30 358.30 342.75 357.87 259,256 +0.35(+0.10%)
May 22, 2018 372.65 379.83 354.85 357.52 268,559 -14.52(-3.90%)
May 21, 2018 367.47 372.57 362.45 372.05 239,949 +9.94(+2.75%)
May 18, 2018 368.59 369.63 360.98 362.11 208,949 -8.56(-2.31%)
May 17, 2018 357.70 371.96 357.44 370.67 301,406 +15.82(+4.46%)
May 16, 2018 349.05 355.11 344.13 354.85 193,246 +4.15(+1.18%)
May 15, 2018 347.67 352.51 343.00 350.70 206,642 +0.00(+0.00%)
May 14, 2018 346.20 355.32 346.04 350.70 242,132 +7.18(+2.09%)
May 11, 2018 343.09 350.44 341.36 343.52 209,910 +0.95(+0.28%)
May 10, 2018 338.42 344.47 334.10 342.57 198,081 +7.69(+2.30%)
May 09, 2018 326.49 345.25 326.15 334.88 386,158 +19.45(+6.17%)
May 08, 2018 308.60 315.69 291.92 315.43 433,819 +7.35(+2.39%)
May 07, 2018 314.30 328.39 306.48 308.08 356,244 +1.12(+0.37%)
May 04, 2018 299.95 310.33 296.58 306.96 212,130 +4.24(+1.40%)
May 03, 2018 301.25 304.19 290.79 302.72 304,164 -2.42(-0.79%)
May 02, 2018 298.23 311.97 298.23 305.14 212,336 +4.06(+1.35%)
May 01, 2018 302.63 302.63 289.93 301.08 195,812 -5.88(-1.91%)
Apr 30, 2018 305.06 317.22 304.97 306.96 211,754 -0.09(-0.03%)
Apr 27, 2018 309.12 311.71 303.58 307.04 215,022 -10.72(-3.37%)
Apr 26, 2018 308.08 317.94 304.71 317.76 233,977 +13.57(+4.46%)
Apr 25, 2018 293.90 305.27 289.06 304.19 302,454 +7.17(+2.42%)
Apr 24, 2018 308.69 315.51 292.00 297.02 349,750 -9.68(-3.16%)
Apr 23, 2018 298.14 306.96 293.73 306.70 217,968 +5.10(+1.69%)
Apr 20, 2018 303.07 304.54 295.63 301.60 262,332 -4.24(-1.39%)
Apr 19, 2018 306.09 312.83 300.47 305.83 390,526 +1.12(+0.37%)
Apr 18, 2018 298.66 312.75 298.40 304.71 327,565 +13.57(+4.66%)
Apr 17, 2018 289.75 295.03 285.26 291.14 290,700 +3.37(+1.17%)
Apr 16, 2018 281.02 291.66 276.88 287.77 231,372 +8.64(+3.10%)
Apr 13, 2018 274.37 282.58 273.68 279.12 301,179 +8.56(+3.16%)
Apr 12, 2018 272.29 276.79 267.71 270.56 290,185 +0.09(+0.03%)
Apr 11, 2018 260.97 272.29 260.28 270.48 359,374 +8.13(+3.10%)
Apr 10, 2018 250.34 268.22 249.73 262.35 555,204 +23.68(+9.92%)
Apr 09, 2018 239.62 247.74 236.42 238.67 273,186 +2.94(+1.25%)
Apr 06, 2018 243.51 247.92 225.79 235.73 454,958 -13.40(-5.38%)
Apr 05, 2018 238.24 253.53 238.24 249.13 347,298 +12.53(+5.30%)
Apr 04, 2018 225.61 237.89 221.64 236.59 363,250 -0.78(-0.33%)
Apr 03, 2018 226.13 237.89 219.30 237.37 298,948 +14.18(+6.35%)
Apr 02, 2018 233.91 235.90 211.26 223.19 479,445 -14.52(-6.11%)
Mar 29, 2018 237.72 237.72 237.72 0 +14.18(+6.34%)
Mar 28, 2018 237.03 240.22 222.41 223.54 375,082 -14.00(-5.90%)
Mar 27, 2018 247.22 250.42 233.22 237.54 295,229 -6.66(-2.73%)
Mar 26, 2018 240.14 245.32 231.84 244.20 295,567 +12.10(+5.21%)
Mar 23, 2018 240.22 248.09 230.28 232.10 378,009 -4.15(-1.76%)
Mar 22, 2018 243.85 247.30 234.95 236.25 324,581 -15.47(-6.15%)
Mar 21, 2018 237.80 256.29 235.31 251.72 350,192 +18.07(+7.73%)
Mar 20, 2018 231.06 238.06 231.06 233.65 233,830 +6.05(+2.66%)
Mar 19, 2018 237.20 237.46 223.71 227.60 293,153 -11.32(-4.74%)
Mar 16, 2018 232.96 242.04 231.80 238.93 212,593 +6.22(+2.67%)
Mar 15, 2018 239.96 242.06 227.52 232.70 282,174 -3.89(-1.64%)
Mar 14, 2018 243.68 245.32 235.04 236.59 209,333 -4.15(-1.72%)
Mar 13, 2018 247.22 251.72 237.80 240.74 255,228 -5.19(-2.11%)
Mar 12, 2018 246.01 251.55 242.47 245.93 232,676 -0.43(-0.18%)
Mar 09, 2018 238.41 247.05 238.41 246.36 310,426 +13.14(+5.63%)
Mar 08, 2018 235.04 236.94 228.21 233.22 203,798 -0.09(-0.04%)
Mar 07, 2018 238.58 226.82 233.31 276,392 -5.53(-2.32%)
Mar 06, 2018 242.12 245.56 235.56 238.84 242,923 +0.43(+0.18%)
Mar 05, 2018 228.38 240.74 227.13 238.41 277,212 +7.09(+3.06%)
Mar 02, 2018 223.97 233.53 217.84 231.32 287,757 +3.28(+1.44%)
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.