Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

66.72 +0.60 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 52.81 55.12 52.63 52.67 5,474,698 -1.43(-2.65%)
Mar 30, 2022 53.85 54.89 53.25 54.10 3,626,253 +1.21(+2.28%)
Mar 29, 2022 50.89 52.94 49.56 52.90 4,759,175 -0.33(-0.62%)
Mar 28, 2022 53.60 53.66 52.47 53.23 4,204,352 -2.71(-4.84%)
Mar 25, 2022 52.93 56.09 52.92 55.93 3,948,648 +2.41(+4.51%)
Mar 24, 2022 53.73 54.65 52.88 53.52 3,572,972 +0.09(+0.16%)
Mar 23, 2022 53.39 54.31 53.01 53.44 4,212,328 +1.81(+3.51%)
Mar 22, 2022 51.97 52.47 50.38 51.62 5,454,264 -0.71(-1.36%)
Mar 21, 2022 50.33 52.66 50.33 52.34 5,153,563 +3.91(+8.08%)
Mar 18, 2022 48.58 49.06 47.70 48.42 5,461,940 -0.09(-0.19%)
Mar 17, 2022 47.20 48.76 46.44 48.52 8,309,299 +3.15(+6.95%)
Mar 16, 2022 46.21 46.97 44.45 45.37 7,960,268 -0.40(-0.87%)
Mar 15, 2022 45.59 46.93 44.03 45.76 6,667,877 -3.73(-7.53%)
Mar 14, 2022 50.50 51.05 48.08 49.49 9,287,945 -3.13(-5.95%)
Mar 11, 2022 51.72 53.95 51.62 52.62 8,906,237 -0.88(-1.64%)
Mar 10, 2022 51.38 53.74 53.50 9,803,261 +3.06(+6.06%)
Mar 09, 2022 49.74 52.86 48.11 50.44 9,017,948 -3.26(-6.08%)
Mar 08, 2022 54.20 57.35 50.68 53.70 17,564,152 +1.62(+3.12%)
Mar 07, 2022 51.70 53.70 49.77 52.08 10,708,972 +1.52(+3.00%)
Mar 04, 2022 47.99 50.61 47.55 50.56 7,993,223 +2.70(+5.64%)
Mar 03, 2022 46.62 48.44 46.43 47.87 7,242,255 +0.30(+0.63%)
Mar 02, 2022 46.74 48.30 46.42 47.56 8,419,925 +2.12(+4.67%)
Mar 01, 2022 45.28 46.96 44.23 45.44 11,479,225 +0.83(+1.86%)
Feb 28, 2022 41.94 44.68 41.39 44.61 7,346,516 +2.17(+5.11%)
Feb 25, 2022 40.63 42.56 41.09 42.44 9,504,302 +2.19(+5.44%)
Feb 24, 2022 42.63 42.63 38.22 40.25 10,000,808 -0.76(-1.86%)
Feb 23, 2022 40.70 41.62 40.18 41.02 5,690,997 +0.84(+2.09%)
Feb 22, 2022 43.88 43.95 38.95 40.18 7,576,571 -1.32(-3.18%)
Feb 18, 2022 41.50 0 -0.55(-1.30%)
Feb 17, 2022 42.04 42.92 41.39 42.04 4,807,114 -0.11(-0.27%)
Feb 16, 2022 42.34 43.63 41.68 42.16 7,432,823 +0.68(+1.64%)
Feb 15, 2022 40.45 41.71 39.85 41.48 6,943,705 -0.95(-2.25%)
Feb 14, 2022 44.03 44.03 41.36 42.43 9,306,505 -2.00(-4.50%)
Feb 11, 2022 42.60 44.61 42.13 44.43 9,183,641 +2.42(+5.77%)
Feb 10, 2022 42.22 43.68 41.50 42.01 6,582,313 -0.54(-1.26%)
Feb 09, 2022 42.26 43.23 41.88 42.54 6,289,915 +0.60(+1.44%)
Feb 08, 2022 43.62 43.68 41.28 41.94 8,719,992 -1.86(-4.24%)
Feb 07, 2022 42.26 44.57 41.63 43.80 7,212,734 +1.13(+2.65%)
Feb 04, 2022 42.24 44.02 42.24 42.67 8,142,645 +1.27(+3.08%)
Feb 03, 2022 41.87 42.02 40.48 41.39 7,213,338 -0.79(-1.88%)
Feb 02, 2022 41.48 42.36 40.45 42.19 6,748,339 +0.31(+0.74%)
Feb 01, 2022 38.77 42.11 38.51 41.88 10,193,156 +2.74(+6.99%)
Jan 31, 2022 38.49 39.62 39.14 4,476,282 +0.37(+0.95%)
Jan 28, 2022 38.54 39.56 37.18 38.77 7,153,396 -0.42(-1.06%)
Jan 27, 2022 39.74 40.47 37.86 39.19 7,903,606 +0.89(+2.32%)
Jan 26, 2022 39.20 39.86 37.53 38.30 9,281,717 -0.11(-0.29%)
Jan 25, 2022 35.40 38.69 34.07 38.41 9,604,561 +2.75(+7.72%)
Jan 24, 2022 33.53 35.91 32.26 35.66 11,574,247 +0.44(+1.26%)
Jan 21, 2022 35.94 36.20 34.41 35.22 8,681,011 -1.41(-3.86%)
Jan 20, 2022 36.70 38.62 36.49 36.63 5,019,612 -0.71(-1.89%)
Jan 19, 2022 38.54 38.55 36.72 37.34 4,531,537 -0.57(-1.49%)
Jan 18, 2022 38.39 38.76 36.73 37.90 5,282,726 +0.26(+0.70%)
Jan 14, 2022 37.64 0 +1.73(+4.81%)
Jan 13, 2022 36.32 36.85 35.60 35.91 4,297,070 -0.39(-1.07%)
Jan 12, 2022 36.34 36.71 35.74 36.30 4,377,082 +0.13(+0.36%)
Jan 11, 2022 34.44 36.25 33.85 36.17 5,655,054 +2.31(+6.83%)
Jan 10, 2022 34.03 34.32 32.94 33.86 4,989,914 -0.20(-0.58%)
Jan 07, 2022 33.33 34.22 32.92 34.05 5,700,260 +0.92(+2.76%)
Jan 06, 2022 33.08 33.50 32.22 33.14 5,422,763 +1.45(+4.58%)
Jan 05, 2022 32.38 33.06 31.63 31.69 7,194,698 -0.05(-0.15%)
Jan 04, 2022 30.28 31.97 30.28 31.73 5,686,595 +2.06(+6.93%)
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.