Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 222.12 232.43 220.55 221.25 339,315 +4.02(+1.85%)
Oct 30, 2018 201.42 218.89 199.58 217.23 506,541 +13.63(+6.69%)
Oct 29, 2018 219.94 220.90 194.96 203.60 481,325 -11.88(-5.51%)
Oct 26, 2018 214.87 223.52 204.65 215.48 515,745 -5.24(-2.37%)
Oct 25, 2018 220.02 227.01 216.18 220.72 216,440 +7.16(+3.35%)
Oct 24, 2018 245.53 245.53 212.69 213.56 315,604 -27.51(-11.41%)
Oct 23, 2018 250.68 250.68 230.77 241.07 296,432 -21.05(-8.03%)
Oct 22, 2018 270.77 272.17 257.06 262.12 173,882 -8.82(-3.26%)
Oct 19, 2018 276.97 283.17 270.42 270.95 269,893 -7.34(-2.64%)
Oct 18, 2018 275.05 286.23 273.38 278.28 227,283 -4.45(-1.58%)
Oct 17, 2018 286.23 289.03 275.40 282.74 195,996 -5.68(-1.97%)
Oct 16, 2018 284.22 289.81 280.47 288.42 230,045 +6.90(+2.45%)
Oct 15, 2018 289.20 292.08 281.25 281.51 244,039 -7.07(-2.45%)
Oct 12, 2018 297.41 297.41 275.88 288.59 259,383 +2.27(+0.79%)
Oct 11, 2018 309.46 310.34 279.94 286.32 253,309 -29.44(-9.32%)
Oct 10, 2018 352.79 355.93 314.62 315.75 426,539 -37.47(-10.61%)
Oct 09, 2018 345.71 359.78 342.31 353.23 229,283 +9.87(+2.87%)
Oct 08, 2018 336.28 344.67 332.87 343.36 156,127 -0.61(-0.18%)
Oct 05, 2018 343.70 347.37 337.68 343.97 210,199 -0.09(-0.03%)
Oct 04, 2018 345.80 351.56 338.29 344.05 235,913 -5.68(-1.62%)
Oct 03, 2018 344.32 351.83 342.13 349.73 241,024 +8.47(+2.48%)
Oct 02, 2018 342.05 343.97 333.57 341.26 191,689 +0.96(+0.28%)
Oct 01, 2018 330.17 343.27 330.17 340.30 252,142 +14.50(+4.45%)
Sep 28, 2018 324.93 336.19 323.26 325.80 168,434 -2.88(-0.88%)
Sep 27, 2018 333.75 333.75 326.15 328.68 151,106 +0.26(+0.08%)
Sep 26, 2018 333.92 337.42 327.02 328.42 170,170 -9.52(-2.82%)
Sep 25, 2018 338.81 342.66 337.07 337.94 247,545 +5.71(+1.72%)
Sep 24, 2018 326.05 336.24 326.05 332.23 264,787 +14.19(+4.46%)
Sep 21, 2018 316.30 321.35 311.07 318.04 291,885 +6.18(+1.98%)
Sep 20, 2018 316.12 319.60 311.16 311.85 156,996 -0.26(-0.08%)
Sep 19, 2018 310.11 315.86 308.54 312.12 170,616 +2.96(+0.96%)
Sep 18, 2018 309.07 315.29 309.07 309.15 168,755 +6.27(+2.07%)
Sep 17, 2018 304.10 309.24 301.14 302.88 109,576 +0.96(+0.32%)
Sep 14, 2018 297.92 305.06 297.05 301.93 137,232 +5.05(+1.70%)
Sep 13, 2018 296.09 298.96 289.65 296.88 164,021 +0.00(+0.00%)
Sep 12, 2018 299.57 305.76 296.61 296.88 167,072 +4.44(+1.52%)
Sep 11, 2018 283.81 297.31 281.20 292.43 163,037 +8.19(+2.88%)
Sep 10, 2018 288.51 292.62 284.16 284.25 96,169 -0.70(-0.24%)
Sep 07, 2018 279.63 286.42 272.75 284.94 192,959 -0.44(-0.15%)
Sep 06, 2018 298.62 301.40 282.77 285.38 212,573 -16.89(-5.59%)
Sep 05, 2018 298.70 302.36 289.77 302.27 166,626 -1.05(-0.34%)
Sep 04, 2018 309.07 310.02 299.57 303.32 175,763 -1.92(-0.63%)
Aug 31, 2018 305.24 305.24 305.24 0 -7.31(-2.34%)
Aug 30, 2018 314.90 316.82 307.76 312.55 230,535 -2.70(-0.86%)
Aug 29, 2018 313.33 319.17 309.76 315.25 189,432 +5.40(+1.74%)
Aug 28, 2018 315.16 319.26 309.07 309.85 195,041 -4.01(-1.28%)
Aug 27, 2018 310.20 314.90 308.54 313.86 216,009 +6.79(+2.21%)
Aug 24, 2018 306.54 312.38 305.24 307.06 163,391 +6.53(+2.17%)
Aug 23, 2018 301.84 302.10 297.07 300.53 154,633 -4.62(-1.51%)
Aug 22, 2018 300.97 307.76 299.49 305.15 163,485 +10.71(+3.64%)
Aug 21, 2018 296.09 301.49 293.48 294.44 203,315 +4.44(+1.53%)
Aug 20, 2018 285.55 293.04 284.25 290.00 183,670 +5.31(+1.87%)
Aug 17, 2018 285.20 286.60 281.29 284.68 177,733 +2.44(+0.86%)
Aug 16, 2018 281.20 287.12 280.24 282.24 151,442 +5.49(+1.98%)
Aug 15, 2018 301.66 301.66 274.14 276.76 360,136 -31.96(-10.35%)
Aug 14, 2018 312.90 315.16 305.24 308.72 179,761 +1.83(+0.60%)
Aug 13, 2018 316.03 320.30 306.37 306.89 227,694 -11.15(-3.50%)
Aug 10, 2018 312.20 318.65 309.33 318.04 255,955 +4.62(+1.47%)
Aug 09, 2018 323.52 324.83 311.94 313.42 199,509 -8.88(-2.76%)
Aug 08, 2018 323.96 326.05 316.51 322.30 256,828 -6.71(-2.04%)
Aug 07, 2018 331.62 334.76 326.48 329.01 204,697 +6.53(+2.03%)
Aug 06, 2018 322.48 327.01 316.12 322.48 237,861 +2.87(+0.90%)
Aug 03, 2018 322.39 323.78 314.12 319.60 259,641 -4.62(-1.42%)
Aug 02, 2018 321.52 325.93 315.95 324.22 185,279 -4.70(-1.43%)
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.