Energy Bull 2X Direxion (NY: ERX )

31.52 USD +0.30 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.94 29.24 26.51 26.52 3,093,941 -1.97(-6.91%)
Feb 27, 2018 29.78 30.52 28.49 28.49 2,719,075 -1.17(-3.94%)
Feb 26, 2018 29.58 29.83 29.14 29.66 1,682,727 +0.50(+1.71%)
Feb 23, 2018 27.76 29.18 27.59 29.16 2,511,101 +1.83(+6.70%)
Feb 22, 2018 27.12 28.53 26.86 27.33 2,651,116 +0.79(+2.98%)
Feb 21, 2018 27.71 28.41 26.52 26.54 2,070,999 -1.35(-4.84%)
Feb 20, 2018 28.37 29.14 27.53 27.89 2,490,472 -0.46(-1.62%)
Feb 16, 2018 28.35 28.35 28.35 0 -0.25(-0.87%)
Feb 15, 2018 29.03 27.73 28.60 2,724,673 -0.25(-0.87%)
Feb 14, 2018 26.87 29.07 26.60 28.85 2,751,339 +1.22(+4.42%)
Feb 13, 2018 27.45 27.98 27.09 27.63 1,624,335 -0.37(-1.32%)
Feb 12, 2018 27.73 28.87 27.30 28.00 3,805,548 +1.32(+4.95%)
Feb 09, 2018 27.69 27.72 24.01 26.68 4,598,342 -0.03(-0.11%)
Feb 08, 2018 29.86 26.70 26.71 3,858,713 -2.72(-9.24%)
Feb 07, 2018 31.28 31.73 29.41 29.43 2,712,318 -1.57(-5.06%)
Feb 06, 2018 28.76 31.64 28.50 31.00 3,956,450 +0.55(+1.81%)
Feb 05, 2018 33.32 34.34 28.74 30.45 3,964,349 -4.21(-12.15%)
Feb 02, 2018 37.55 37.67 34.04 34.66 3,344,041 -4.96(-12.52%)
Feb 01, 2018 38.64 39.68 37.97 39.62 1,920,229 +1.14(+2.96%)
Jan 31, 2018 38.66 38.87 37.63 38.48 3,058,374 +0.13(+0.34%)
Jan 30, 2018 39.89 39.91 38.26 38.35 3,437,714 -2.52(-6.17%)
Jan 29, 2018 42.30 42.71 40.66 40.87 2,051,844 -1.93(-4.51%)
Jan 26, 2018 42.23 42.99 42.14 42.80 1,319,776 +0.72(+1.71%)
Jan 25, 2018 43.70 43.75 41.86 42.08 2,338,808 -1.09(-2.52%)
Jan 24, 2018 43.55 44.29 42.68 43.17 2,732,028 -0.34(-0.78%)
Jan 23, 2018 43.88 44.08 42.82 43.51 1,880,661 -0.18(-0.41%)
Jan 22, 2018 41.15 43.69 41.15 43.69 2,188,107 +2.65(+6.46%)
Jan 19, 2018 40.81 41.07 40.24 41.04 1,809,809 -0.16(-0.39%)
Jan 18, 2018 42.01 42.08 41.01 41.20 1,705,869 -1.02(-2.42%)
Jan 17, 2018 41.48 42.77 40.71 42.22 1,637,499 +1.02(+2.48%)
Jan 16, 2018 43.13 43.20 40.93 41.20 2,857,770 -1.59(-3.72%)
Jan 12, 2018 42.79 42.79 42.79 0 +1.19(+2.86%)
Jan 11, 2018 39.61 42.04 39.21 41.60 2,801,514 +2.39(+6.10%)
Jan 10, 2018 39.65 39.73 39.38 39.21 2,159,109 -0.14(-0.36%)
Jan 09, 2018 39.84 39.93 39.17 39.35 1,769,945 -0.31(-0.78%)
Jan 08, 2018 38.98 39.72 38.62 39.66 1,537,267 +0.66(+1.69%)
Jan 05, 2018 38.80 39.04 38.00 39.00 1,719,739 -0.03(-0.08%)
Jan 04, 2018 38.29 39.10 37.87 39.03 1,851,838 +0.69(+1.80%)
Jan 03, 2018 36.85 38.62 36.79 38.34 2,265,131 +1.63(+4.44%)
Jan 02, 2018 35.49 36.80 35.19 36.71 1,817,425 +1.78(+5.10%)
Dec 29, 2017 34.93 34.93 34.93 0 -0.32(-0.91%)
Dec 28, 2017 35.08 35.32 34.95 35.25 852,382 +0.12(+0.34%)
Dec 27, 2017 35.51 35.57 34.94 35.13 1,424,841 -0.37(-1.04%)
Dec 26, 2017 34.91 35.68 34.76 35.50 1,678,867 +0.89(+2.57%)
Dec 22, 2017 34.47 35.01 34.10 34.61 1,436,557 +0.20(+0.58%)
Dec 21, 2017 32.24 34.68 32.24 34.41 2,394,668 +2.04(+6.30%)
Dec 20, 2017 31.37 32.50 31.07 32.37 1,840,526 +1.36(+4.39%)
Dec 19, 2017 31.24 31.57 30.86 31.01 822,653 -0.14(-0.45%)
Dec 18, 2017 30.79 31.58 30.73 31.15 1,284,387 +0.72(+2.37%)
Dec 15, 2017 31.06 31.11 30.29 30.43 1,147,675 -0.09(-0.29%)
Dec 14, 2017 30.55 31.18 30.48 30.52 1,124,655 -0.34(-1.10%)
Dec 13, 2017 31.00 31.15 30.58 30.86 1,228,290 -0.10(-0.32%)
Dec 12, 2017 31.57 31.63 30.87 30.96 1,397,872 -0.32(-1.02%)
Dec 11, 2017 30.80 31.73 30.72 31.28 1,244,426 +0.70(+2.29%)
Dec 08, 2017 30.58 30.63 29.82 30.58 1,090,002 +0.78(+2.62%)
Dec 07, 2017 29.53 29.92 29.38 29.80 1,088,468 +0.28(+0.95%)
Dec 06, 2017 30.60 29.41 29.52 1,699,910 -1.20(-3.91%)
Dec 05, 2017 31.15 31.47 30.62 30.72 1,445,694 -0.43(-1.38%)
Dec 04, 2017 31.31 32.62 30.98 31.15 2,390,007 -0.03(-0.10%)
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.