Energy Bull 2X Direxion (NY: ERX )

29.71 USD +0.32 (+1.09%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 29.70 29.99 29.41 29.99 1,405,294 +0.00(+0.00%)
Sep 28, 2017 30.15 30.55 29.77 29.99 2,026,665 +0.04(+0.13%)
Sep 27, 2017 29.95 29.15 29.95 2,035,896 +0.43(+1.46%)
Sep 26, 2017 29.42 29.73 29.15 29.52 1,420,287 -0.14(-0.47%)
Sep 25, 2017 28.87 29.86 28.73 29.66 3,303,834 +1.29(+4.55%)
Sep 22, 2017 27.82 28.61 27.73 28.37 1,623,618 +0.39(+1.39%)
Sep 21, 2017 27.88 28.18 27.61 27.98 1,269,335 +0.00(+0.00%)
Sep 20, 2017 27.60 28.15 27.52 27.98 2,373,335 +0.59(+2.15%)
Sep 19, 2017 27.20 27.50 27.01 27.39 1,728,469 +0.32(+1.18%)
Sep 18, 2017 26.64 27.11 26.45 27.07 1,584,595 +0.35(+1.31%)
Sep 15, 2017 26.67 26.73 26.19 26.72 1,441,153 +0.21(+0.79%)
Sep 14, 2017 26.28 27.09 26.28 26.51 2,178,049 +0.34(+1.30%)
Sep 13, 2017 25.43 26.22 25.32 26.17 2,356,991 +0.97(+3.85%)
Sep 12, 2017 24.99 25.39 24.78 25.20 1,440,734 +0.42(+1.69%)
Sep 11, 2017 24.26 24.87 24.19 24.78 1,694,702 +0.70(+2.91%)
Sep 08, 2017 24.68 24.74 23.73 24.08 1,899,317 -0.79(-3.18%)
Sep 07, 2017 24.72 25.06 24.39 24.87 1,745,323 +0.13(+0.53%)
Sep 06, 2017 23.93 24.95 23.91 24.74 2,997,542 +1.14(+4.83%)
Sep 05, 2017 23.52 23.93 23.11 23.60 3,022,492 +0.41(+1.77%)
Sep 01, 2017 22.63 23.43 22.49 23.19 2,094,161 +0.61(+2.70%)
Aug 31, 2017 22.38 22.74 22.32 22.58 1,355,495 +0.36(+1.62%)
Aug 30, 2017 21.99 22.45 21.76 22.22 1,508,346 +0.03(+0.14%)
Aug 29, 2017 21.96 22.30 21.72 22.19 1,436,071 -0.11(-0.49%)
Aug 28, 2017 22.65 22.86 21.95 22.30 1,926,087 -0.35(-1.55%)
Aug 25, 2017 22.54 22.89 22.43 22.65 1,345,054 +0.36(+1.62%)
Aug 24, 2017 22.15 22.47 22.03 22.29 1,460,295 -0.01(-0.04%)
Aug 23, 2017 21.90 22.62 21.80 22.30 1,820,476 +0.28(+1.27%)
Aug 22, 2017 21.75 22.13 21.72 22.02 1,851,511 +0.46(+2.13%)
Aug 21, 2017 21.79 21.93 21.37 21.56 1,463,886 -0.37(-1.69%)
Aug 18, 2017 21.60 22.35 21.39 21.93 2,591,710 +0.36(+1.67%)
Aug 17, 2017 22.36 22.55 21.57 21.57 3,290,491 -0.98(-4.35%)
Aug 16, 2017 23.30 23.43 22.42 22.55 2,629,315 -0.70(-3.01%)
Aug 15, 2017 23.51 23.70 22.83 23.25 2,727,784 -0.23(-0.98%)
Aug 14, 2017 23.93 24.16 23.43 23.48 1,708,516 -0.24(-1.01%)
Aug 11, 2017 24.10 24.38 23.66 23.72 2,123,178 -0.48(-1.98%)
Aug 10, 2017 25.22 25.26 24.07 24.20 2,358,640 -0.84(-3.35%)
Aug 09, 2017 25.01 25.47 24.74 25.04 1,697,747 +0.07(+0.28%)
Aug 08, 2017 24.86 25.57 24.72 24.97 2,367,425 -0.09(-0.36%)
Aug 07, 2017 25.48 25.49 24.89 25.06 2,081,375 -0.66(-2.57%)
Aug 04, 2017 25.53 25.92 25.32 25.72 1,912,198 +0.26(+1.02%)
Aug 03, 2017 26.56 26.56 25.12 25.46 3,421,615 -1.13(-4.25%)
Aug 02, 2017 26.62 26.91 25.76 26.59 3,212,374 -0.30(-1.12%)
Aug 01, 2017 26.87 27.36 26.56 26.89 2,107,710 +0.00(+0.00%)
Jul 31, 2017 26.71 27.36 26.55 26.89 2,408,914 +0.16(+0.60%)
Jul 28, 2017 26.58 27.52 26.44 26.73 2,873,647 -0.15(-0.56%)
Jul 27, 2017 26.03 26.88 25.72 26.88 2,763,897 +0.84(+3.23%)
Jul 26, 2017 26.44 26.93 25.85 26.04 3,211,912 +0.06(+0.23%)
Jul 25, 2017 25.81 26.52 25.70 25.98 3,049,500 +0.97(+3.88%)
Jul 24, 2017 25.47 25.47 24.85 25.01 1,647,426 -0.20(-0.79%)
Jul 21, 2017 25.70 26.05 25.07 25.21 1,799,035 -0.73(-2.81%)
Jul 20, 2017 26.60 26.88 25.74 25.94 3,749,205 -0.24(-0.92%)
Jul 19, 2017 25.01 26.25 24.95 26.18 3,158,396 +1.09(+4.34%)
Jul 18, 2017 25.88 25.89 24.76 25.09 1,966,621 -0.37(-1.45%)
Jul 17, 2017 25.49 25.97 25.35 25.46 1,623,207 -0.06(-0.24%)
Jul 14, 2017 25.17 25.69 25.08 25.52 2,387,604 +0.38(+1.51%)
Jul 13, 2017 24.94 25.16 24.46 25.14 2,017,197 +0.35(+1.41%)
Jul 12, 2017 25.25 25.51 24.50 24.79 3,208,875 +0.21(+0.85%)
Jul 11, 2017 24.12 24.86 23.90 24.58 2,003,152 +0.37(+1.53%)
Jul 10, 2017 23.78 24.39 23.71 24.21 2,360,450 +0.25(+1.04%)
Jul 07, 2017 23.86 24.09 23.19 23.96 2,859,778 -0.14(-0.58%)
Jul 06, 2017 25.22 25.27 23.96 24.10 4,292,609 -0.85(-3.41%)
Jul 05, 2017 26.19 26.20 24.66 24.95 3,689,719 -1.64(-6.17%)
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.