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 (%)
May 31, 2018 249.36 258.42 247.73 248.97 342,494 -6.52(-2.55%)
May 30, 2018 239.51 258.41 239.51 255.49 563,149 +21.46(+9.17%)
May 29, 2018 230.70 238.27 227.51 234.03 241,904 -2.41(-1.02%)
May 25, 2018 236.44 236.44 236.44 0 -20.09(-7.83%)
May 24, 2018 260.90 261.68 252.94 256.53 410,553 -13.50(-5.00%)
May 23, 2018 265.08 270.36 258.62 270.03 343,588 +0.26(+0.10%)
May 22, 2018 281.19 286.60 267.76 269.77 355,918 -10.96(-3.90%)
May 21, 2018 277.27 281.12 273.49 280.73 318,001 +7.50(+2.75%)
May 18, 2018 278.12 278.90 272.38 273.23 276,917 -6.46(-2.31%)
May 17, 2018 269.90 280.67 269.71 279.69 399,449 +11.94(+4.46%)
May 16, 2018 263.38 267.95 259.66 267.75 256,106 +3.13(+1.18%)
May 15, 2018 262.34 265.99 258.81 264.62 273,860 +0.00(+0.00%)
May 14, 2018 261.23 268.11 261.10 264.62 320,894 +5.41(+2.09%)
May 11, 2018 258.88 264.42 257.57 259.21 278,190 +0.72(+0.28%)
May 10, 2018 255.36 259.92 252.10 258.49 262,515 +5.81(+2.30%)
May 09, 2018 246.36 260.51 246.09 252.68 511,770 +14.67(+6.17%)
May 08, 2018 232.85 238.20 220.27 238.01 574,934 +5.55(+2.39%)
May 07, 2018 237.16 247.79 231.25 232.46 472,125 +0.85(+0.37%)
May 04, 2018 226.33 234.16 223.79 231.62 281,133 +3.20(+1.40%)
May 03, 2018 227.31 229.53 219.42 228.42 403,105 -1.83(-0.79%)
May 02, 2018 225.03 235.40 225.03 230.25 281,407 +3.07(+1.35%)
May 01, 2018 228.35 228.35 218.77 227.18 259,507 -4.44(-1.91%)
Apr 30, 2018 230.18 239.36 230.12 231.62 280,635 -0.07(-0.03%)
Apr 27, 2018 233.25 235.20 229.07 231.68 284,966 -8.09(-3.37%)
Apr 26, 2018 232.46 239.90 229.92 239.77 310,087 +10.24(+4.46%)
Apr 25, 2018 221.77 230.34 218.11 229.53 400,838 +5.41(+2.42%)
Apr 24, 2018 232.92 238.07 220.33 224.12 463,519 -7.30(-3.16%)
Apr 23, 2018 224.96 231.62 221.64 231.42 288,870 +3.85(+1.69%)
Apr 20, 2018 228.68 229.79 223.07 227.57 347,666 -3.20(-1.39%)
Apr 19, 2018 230.96 236.05 226.72 230.77 517,558 +0.85(+0.37%)
Apr 18, 2018 225.35 235.99 225.16 229.92 434,117 +10.24(+4.66%)
Apr 17, 2018 218.64 222.61 215.24 219.68 385,260 +2.54(+1.17%)
Apr 16, 2018 212.05 220.07 208.92 217.13 306,635 +6.52(+3.10%)
Apr 13, 2018 207.03 213.22 206.50 210.61 399,149 +6.46(+3.16%)
Apr 12, 2018 205.46 208.85 202.00 204.16 384,579 +0.07(+0.03%)
Apr 11, 2018 196.92 205.46 196.39 204.09 476,273 +6.13(+3.10%)
Apr 10, 2018 188.89 202.38 188.44 197.96 735,805 +17.87(+9.92%)
Apr 09, 2018 180.81 186.94 178.39 180.09 362,050 +2.22(+1.25%)
Apr 06, 2018 183.74 187.07 170.37 177.87 602,950 -10.11(-5.38%)
Apr 05, 2018 179.76 191.31 179.76 187.98 460,269 +9.46(+5.30%)
Apr 04, 2018 170.24 179.50 167.24 178.52 481,410 -0.59(-0.33%)
Apr 03, 2018 170.63 179.50 165.48 179.11 396,191 +10.70(+6.35%)
Apr 02, 2018 176.50 178.00 159.41 168.41 635,402 -10.96(-6.11%)
Mar 29, 2018 179.37 179.37 179.37 0 +10.70(+6.34%)
Mar 28, 2018 178.85 181.26 167.82 168.67 497,092 -10.57(-5.89%)
Mar 27, 2018 186.54 188.96 175.98 179.24 391,263 -5.02(-2.73%)
Mar 26, 2018 181.20 185.11 174.94 184.26 391,711 +9.13(+5.21%)
Mar 23, 2018 181.26 187.20 173.76 175.13 500,971 -3.13(-1.76%)
Mar 22, 2018 184.00 186.60 177.28 178.26 430,163 -11.68(-6.15%)
Mar 21, 2018 179.44 193.39 177.55 189.94 464,105 +13.63(+7.73%)
Mar 20, 2018 174.35 179.63 174.35 176.30 309,891 +4.56(+2.66%)
Mar 19, 2018 178.98 179.17 168.80 171.74 388,511 -8.54(-4.74%)
Mar 16, 2018 175.78 182.63 174.91 180.28 281,747 +4.70(+2.67%)
Mar 15, 2018 181.07 182.65 171.67 175.59 373,961 -2.94(-1.64%)
Mar 14, 2018 183.87 185.11 177.35 178.52 277,426 -3.13(-1.72%)
Mar 13, 2018 186.54 189.94 179.44 181.65 338,250 -3.91(-2.11%)
Mar 12, 2018 185.63 189.81 182.96 185.57 308,363 -0.33(-0.18%)
Mar 09, 2018 179.89 186.41 179.89 185.89 411,403 +9.91(+5.63%)
Mar 08, 2018 177.35 178.78 172.19 175.98 270,091 -0.06(-0.04%)
Mar 07, 2018 180.02 171.15 176.04 366,299 -4.17(-2.32%)
Mar 06, 2018 182.70 185.29 177.74 180.22 321,942 +0.33(+0.18%)
Mar 05, 2018 172.33 181.65 171.38 179.89 367,385 +5.35(+3.06%)
Mar 02, 2018 169.00 176.21 164.37 174.54 381,361 +2.48(+1.44%)
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.