Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 117.58 118.89 112.37 116.28 661,605 +1.61(+1.40%)
Dec 28, 2018 119.43 120.42 112.52 114.67 638,909 -3.15(-2.67%)
Dec 27, 2018 108.83 117.89 104.00 117.81 763,210 +7.98(+7.27%)
Dec 26, 2018 98.00 109.98 90.23 109.83 820,808 +17.06(+18.39%)
Dec 24, 2018 102.28 103.23 92.56 92.77 781,439 -12.49(-11.86%)
Dec 21, 2018 110.41 114.04 103.08 105.26 549,833 -3.48(-3.20%)
Dec 20, 2018 114.19 119.63 106.64 108.74 979,234 -9.87(-8.32%)
Dec 19, 2018 125.44 132.26 115.57 118.62 607,327 -4.57(-3.71%)
Dec 18, 2018 132.12 133.21 120.98 123.19 794,648 -9.15(-6.91%)
Dec 17, 2018 138.87 142.50 129.58 132.34 757,209 -7.99(-5.69%)
Dec 14, 2018 147.00 149.69 138.22 140.32 407,133 -10.45(-6.93%)
Dec 13, 2018 148.67 153.61 146.28 150.78 284,424 +1.53(+1.02%)
Dec 12, 2018 154.41 157.89 149.03 149.25 373,964 +1.60(+1.08%)
Dec 11, 2018 154.55 155.12 143.01 147.65 264,271 +0.07(+0.05%)
Dec 10, 2018 152.01 153.68 137.20 147.58 487,620 -7.48(-4.82%)
Dec 07, 2018 166.82 173.64 154.04 155.06 469,728 -3.12(-1.97%)
Dec 06, 2018 155.93 158.32 147.29 158.18 544,978 -8.93(-5.34%)
Dec 04, 2018 181.92 184.68 165.95 167.11 376,165 -15.46(-8.47%)
Dec 03, 2018 183.66 185.91 176.62 182.57 259,205 +11.83(+6.93%)
Nov 30, 2018 167.98 172.84 165.15 170.74 173,804 -1.67(-0.97%)
Nov 29, 2018 169.72 176.47 168.63 172.41 190,680 +3.12(+1.84%)
Nov 28, 2018 160.94 169.43 157.16 169.29 369,401 +8.35(+5.19%)
Nov 27, 2018 159.85 164.28 158.03 160.94 275,662 -1.67(-1.03%)
Nov 26, 2018 159.41 165.29 159.41 162.61 217,418 +7.62(+4.92%)
Nov 23, 2018 159.05 160.43 151.57 154.99 316,945 -16.77(-9.76%)
Nov 21, 2018 171.75 171.75 171.75 0 +7.69(+4.69%)
Nov 20, 2018 173.21 176.04 160.00 164.06 508,142 -17.71(-9.74%)
Nov 19, 2018 178.87 184.02 177.05 181.77 323,825 -0.58(-0.32%)
Nov 16, 2018 178.22 183.81 176.40 182.35 464,921 +6.03(+3.42%)
Nov 15, 2018 165.73 176.47 160.79 176.33 565,665 +7.91(+4.70%)
Nov 14, 2018 177.05 179.16 163.84 168.42 568,723 -0.29(-0.17%)
Nov 13, 2018 180.18 183.15 166.60 168.71 650,751 -12.92(-7.11%)
Nov 12, 2018 197.45 200.36 180.85 181.63 474,675 -12.70(-6.54%)
Nov 09, 2018 188.45 197.89 184.24 194.33 328,874 -0.58(-0.30%)
Nov 08, 2018 205.80 210.88 192.95 194.91 283,026 -13.65(-6.54%)
Nov 07, 2018 206.24 210.74 199.99 208.56 431,166 +9.66(+4.85%)
Nov 06, 2018 197.24 200.36 192.15 198.91 354,851 +1.96(+1.00%)
Nov 05, 2018 193.03 198.69 192.59 196.94 432,298 +9.44(+5.03%)
Nov 02, 2018 194.33 198.83 181.41 187.51 376,469 -1.09(-0.58%)
Nov 01, 2018 185.62 191.28 179.52 188.60 349,457 +4.72(+2.57%)
Oct 31, 2018 184.60 193.17 183.30 183.88 408,272 +3.34(+1.85%)
Oct 30, 2018 167.40 181.92 165.88 180.54 609,481 +11.32(+6.69%)
Oct 29, 2018 182.79 183.59 162.03 169.21 579,141 -9.87(-5.51%)
Oct 26, 2018 178.58 185.76 170.09 179.09 620,556 -4.36(-2.37%)
Oct 25, 2018 182.86 188.67 179.67 183.44 260,426 +5.95(+3.35%)
Oct 24, 2018 204.06 204.06 176.76 177.49 379,742 -22.87(-11.41%)
Oct 23, 2018 208.34 208.34 191.79 200.36 356,674 -17.49(-8.03%)
Oct 22, 2018 225.04 226.20 213.64 217.85 209,219 -7.33(-3.26%)
Oct 19, 2018 230.19 235.35 224.75 225.18 324,742 -6.10(-2.64%)
Oct 18, 2018 228.59 237.89 227.21 231.28 273,473 -3.70(-1.58%)
Oct 17, 2018 237.89 240.21 228.89 234.98 235,826 -4.72(-1.97%)
Oct 16, 2018 236.22 240.86 233.10 239.70 276,796 +5.73(+2.45%)
Oct 15, 2018 240.35 242.75 233.75 233.97 293,633 -5.88(-2.45%)
Oct 12, 2018 247.18 247.18 229.28 239.85 312,096 +1.89(+0.79%)
Oct 11, 2018 257.20 257.92 232.66 237.96 304,787 -24.46(-9.32%)
Oct 10, 2018 293.20 295.82 261.48 262.42 513,221 -31.14(-10.61%)
Oct 09, 2018 287.32 299.01 284.49 293.57 275,878 +8.20(+2.87%)
Oct 08, 2018 279.48 286.45 276.65 285.36 187,855 -0.51(-0.18%)
Oct 05, 2018 285.65 288.70 280.64 285.87 252,917 -0.07(-0.03%)
Oct 04, 2018 287.40 292.19 281.15 285.94 283,856 -4.72(-1.62%)
Oct 03, 2018 286.16 292.40 284.35 290.66 290,006 +7.04(+2.48%)
Oct 02, 2018 284.27 285.87 277.23 283.62 230,644 +0.80(+0.28%)
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.