Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 138.37 142.26 136.87 137.40 268,060 -6.89(-4.77%)
May 30, 2019 150.12 150.21 143.06 144.29 227,734 -5.56(-3.71%)
May 29, 2019 147.47 150.47 144.10 149.85 241,242 -2.83(-1.85%)
May 28, 2019 158.86 159.39 152.59 152.68 134,668 -5.30(-3.35%)
May 24, 2019 161.16 162.04 154.44 157.98 93,868 +0.53(+0.34%)
May 23, 2019 165.31 166.01 153.56 157.45 332,304 -16.34(-9.40%)
May 22, 2019 178.91 180.58 172.46 173.78 151,674 -8.83(-4.84%)
May 21, 2019 178.82 184.12 178.11 182.61 110,874 +5.83(+3.30%)
May 20, 2019 176.08 178.99 175.51 176.79 134,583 +0.35(+0.20%)
May 17, 2019 178.55 181.20 175.81 176.43 149,357 -5.74(-3.15%)
May 16, 2019 180.76 183.94 180.76 182.17 154,394 +2.83(+1.58%)
May 15, 2019 173.17 180.23 171.84 179.35 176,493 +2.65(+1.50%)
May 14, 2019 173.52 180.67 172.55 176.70 211,364 +6.09(+3.57%)
May 13, 2019 173.96 177.05 167.70 170.60 305,340 -8.65(-4.83%)
May 10, 2019 176.17 180.67 169.47 179.26 205,900 +1.94(+1.10%)
May 09, 2019 174.75 178.84 170.07 177.32 204,804 +0.27(+0.15%)
May 08, 2019 177.05 181.38 175.99 177.05 212,437 -0.09(-0.05%)
May 07, 2019 176.52 177.49 170.16 177.14 271,841 -3.62(-2.00%)
May 06, 2019 176.87 183.50 176.70 180.76 189,838 -0.09(-0.05%)
May 03, 2019 181.47 185.58 180.23 180.85 176,411 +4.42(+2.50%)
May 02, 2019 183.14 186.06 176.43 176.43 275,238 -9.36(-5.04%)
May 01, 2019 198.77 200.19 185.79 185.79 261,833 -12.98(-6.53%)
Apr 30, 2019 204.43 205.04 197.54 198.77 173,994 -0.26(-0.13%)
Apr 29, 2019 199.83 201.87 197.63 199.04 185,544 -1.06(-0.53%)
Apr 26, 2019 202.39 203.19 193.92 200.10 334,081 -7.33(-3.53%)
Apr 25, 2019 209.99 212.64 206.19 207.43 275,698 -1.94(-0.93%)
Apr 24, 2019 221.65 221.78 209.31 209.37 281,280 -12.28(-5.54%)
Apr 23, 2019 223.06 224.03 216.88 221.65 237,318 -0.09(-0.04%)
Apr 22, 2019 215.11 222.62 213.08 221.73 291,120 +12.98(+6.22%)
Apr 18, 2019 213.52 214.84 207.52 208.75 262,975 -3.36(-1.58%)
Apr 17, 2019 216.17 218.34 211.40 212.11 184,632 -1.06(-0.50%)
Apr 16, 2019 211.58 213.87 209.02 213.17 218,130 +4.15(+1.99%)
Apr 15, 2019 211.93 213.61 207.99 209.02 188,919 -3.71(-1.74%)
Apr 12, 2019 220.14 220.58 211.31 212.73 342,042 +1.59(+0.75%)
Apr 11, 2019 209.81 215.55 206.37 211.14 304,885 -0.09(-0.04%)
Apr 10, 2019 210.16 213.70 209.19 211.22 335,754 +2.83(+1.36%)
Apr 09, 2019 213.52 214.49 206.63 208.40 383,763 -8.21(-3.79%)
Apr 08, 2019 215.20 219.79 213.87 216.61 425,754 +2.91(+1.36%)
Apr 05, 2019 204.78 214.32 204.60 213.70 444,257 +10.77(+5.31%)
Apr 04, 2019 198.42 203.45 195.68 202.92 298,872 +4.68(+2.36%)
Apr 03, 2019 206.10 207.02 196.08 198.24 368,332 -6.00(-2.94%)
Apr 02, 2019 209.81 210.43 202.57 204.25 322,703 -4.50(-2.16%)
Apr 01, 2019 204.78 209.64 203.72 208.75 375,834 +8.30(+4.14%)
Mar 29, 2019 207.52 208.75 198.60 200.45 239,273 -1.32(-0.66%)
Mar 28, 2019 196.30 202.22 196.04 201.78 147,658 +2.30(+1.15%)
Mar 27, 2019 203.63 205.93 194.74 199.48 268,195 -4.42(-2.17%)
Mar 26, 2019 201.69 207.69 200.54 203.90 323,755 +8.57(+4.39%)
Mar 25, 2019 192.42 196.27 189.68 195.33 243,083 +0.09(+0.05%)
Mar 22, 2019 206.81 207.60 192.77 195.24 438,753 -17.04(-8.03%)
Mar 21, 2019 205.93 213.48 205.04 212.28 216,892 +4.24(+2.04%)
Mar 20, 2019 201.87 213.52 200.45 208.05 276,085 +5.30(+2.61%)
Mar 19, 2019 208.13 210.69 200.28 202.75 310,078 -1.61(-0.79%)
Mar 18, 2019 196.89 205.41 196.89 204.36 204,420 +8.25(+4.21%)
Mar 15, 2019 195.14 198.12 194.43 196.10 241,993 -0.35(-0.18%)
Mar 14, 2019 196.72 199.67 195.93 196.45 177,220 +0.35(+0.18%)
Mar 13, 2019 194.61 196.37 191.54 196.10 318,080 +6.06(+3.19%)
Mar 12, 2019 187.67 193.16 187.67 190.04 272,944 +3.43(+1.84%)
Mar 11, 2019 182.40 187.94 181.79 186.62 255,559 +8.34(+4.68%)
Mar 08, 2019 179.94 180.65 173.36 178.28 360,212 -10.80(-5.71%)
Mar 07, 2019 192.77 193.21 186.97 189.08 352,155 -3.51(-1.82%)
Mar 06, 2019 196.01 196.45 189.69 192.59 326,903 -7.82(-3.90%)
Mar 05, 2019 203.48 203.48 196.10 200.41 276,462 -1.84(-0.91%)
Mar 04, 2019 203.74 204.97 193.21 202.25 454,230 +1.05(+0.52%)
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.