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 28, 2018 37.20 38.49 37.01 37.30 1,471,200 -0.33(-0.88%)
Sep 27, 2018 38.21 38.21 37.34 37.63 1,319,849 +0.03(+0.08%)
Sep 26, 2018 38.23 38.63 37.44 37.60 1,486,358 -1.09(-2.82%)
Sep 25, 2018 38.79 39.23 38.59 38.69 2,162,200 +0.54(+1.42%)
Sep 24, 2018 37.44 38.61 37.44 38.15 2,305,912 +1.63(+4.46%)
Sep 21, 2018 36.32 36.90 35.72 36.52 2,541,900 +0.71(+1.98%)
Sep 20, 2018 36.30 36.70 35.73 35.81 1,367,216 -0.03(-0.08%)
Sep 19, 2018 35.61 36.27 35.43 35.84 1,485,827 +0.34(+0.96%)
Sep 18, 2018 35.49 36.21 35.49 35.50 1,469,618 +0.72(+2.07%)
Sep 17, 2018 34.92 35.51 34.58 34.78 954,249 +0.11(+0.32%)
Sep 14, 2018 34.21 35.03 34.11 34.67 1,195,100 +0.58(+1.70%)
Sep 13, 2018 34.00 34.33 33.26 34.09 1,428,393 +0.00(+0.00%)
Sep 12, 2018 34.40 35.11 34.06 34.09 1,454,958 +0.51(+1.52%)
Sep 11, 2018 32.59 34.14 32.29 33.58 1,419,818 +0.94(+2.88%)
Sep 10, 2018 33.13 33.60 32.63 32.64 837,494 -0.08(-0.24%)
Sep 07, 2018 32.11 32.89 31.32 32.72 1,680,400 -0.05(-0.15%)
Sep 06, 2018 34.29 34.61 32.47 32.77 1,851,207 -1.94(-5.59%)
Sep 05, 2018 34.30 34.72 33.27 34.71 1,451,076 -0.12(-0.34%)
Sep 04, 2018 35.49 35.60 34.40 34.83 1,530,642 -0.22(-0.63%)
Aug 31, 2018 35.05 35.05 35.05 0 -0.84(-2.34%)
Aug 30, 2018 36.16 36.38 35.34 35.89 2,007,629 -0.31(-0.86%)
Aug 29, 2018 35.98 36.65 35.57 36.20 1,649,687 +0.62(+1.74%)
Aug 28, 2018 36.19 36.66 35.49 35.58 1,698,526 -0.46(-1.28%)
Aug 27, 2018 35.62 36.16 35.43 36.04 1,881,130 +0.78(+2.21%)
Aug 24, 2018 35.20 35.87 35.05 35.26 1,422,900 +0.75(+2.17%)
Aug 23, 2018 34.66 34.69 34.11 34.51 1,346,635 -0.53(-1.51%)
Aug 22, 2018 34.56 35.34 34.39 35.04 1,423,720 +1.23(+3.64%)
Aug 21, 2018 34.00 34.62 33.70 33.81 1,770,583 +0.51(+1.53%)
Aug 20, 2018 32.79 33.65 32.64 33.30 1,599,504 +0.61(+1.87%)
Aug 17, 2018 32.75 32.91 32.30 32.69 1,547,800 +0.28(+0.86%)
Aug 16, 2018 32.29 32.97 32.18 32.41 1,318,841 +0.63(+1.98%)
Aug 15, 2018 34.64 34.64 31.48 31.78 3,136,271 -3.67(-10.35%)
Aug 14, 2018 35.93 36.19 35.05 35.45 1,565,465 +0.21(+0.60%)
Aug 13, 2018 36.29 36.78 35.18 35.24 1,982,888 -1.28(-3.50%)
Aug 10, 2018 35.85 36.59 35.52 36.52 2,229,000 +0.53(+1.47%)
Aug 09, 2018 37.15 37.30 35.82 35.99 1,737,435 -1.02(-2.76%)
Aug 08, 2018 37.20 37.44 36.34 37.01 2,236,608 -0.77(-2.04%)
Aug 07, 2018 38.08 38.44 37.49 37.78 1,782,619 +0.75(+2.03%)
Aug 06, 2018 37.03 37.55 36.30 37.03 2,071,427 +0.33(+0.90%)
Aug 03, 2018 37.02 37.18 36.07 36.70 2,261,100 -0.53(-1.42%)
Aug 02, 2018 36.92 37.43 36.28 37.23 1,613,516 -0.54(-1.43%)
Aug 01, 2018 38.60 38.60 37.24 37.77 1,961,856 -1.64(-4.16%)
Jul 31, 2018 39.85 40.24 39.22 39.41 1,798,759 -0.37(-0.93%)
Jul 30, 2018 39.69 40.17 39.31 39.78 1,950,585 +1.06(+2.74%)
Jul 27, 2018 37.91 39.37 37.80 38.72 1,499,800 -0.57(-1.45%)
Jul 26, 2018 38.23 39.47 38.04 39.29 1,591,088 +1.16(+3.04%)
Jul 25, 2018 37.24 38.31 36.73 38.13 1,595,995 +1.02(+2.75%)
Jul 24, 2018 36.19 37.75 36.12 37.11 2,216,807 +1.31(+3.66%)
Jul 23, 2018 36.64 36.68 35.60 35.80 1,445,358 -0.46(-1.27%)
Jul 20, 2018 36.73 36.89 35.91 36.26 1,649,844 -0.38(-1.04%)
Jul 19, 2018 36.35 37.12 36.23 36.64 1,725,968 -0.03(-0.08%)
Jul 18, 2018 36.20 36.82 35.00 36.67 2,424,400 +0.02(+0.05%)
Jul 17, 2018 36.64 37.18 35.96 36.65 1,931,831 -0.38(-1.03%)
Jul 16, 2018 37.25 37.80 36.06 37.03 2,702,729 -1.35(-3.52%)
Jul 13, 2018 37.91 39.03 37.57 38.38 2,105,107 +0.64(+1.70%)
Jul 12, 2018 38.03 38.51 36.97 37.74 1,922,889 +0.15(+0.40%)
Jul 11, 2018 39.06 39.68 36.82 37.59 2,998,232 -2.53(-6.31%)
Jul 10, 2018 39.88 41.12 39.86 40.12 2,237,566 +0.83(+2.11%)
Jul 09, 2018 38.25 39.43 38.21 39.29 2,251,095 +1.65(+4.38%)
Jul 06, 2018 36.54 37.95 36.09 37.64 1,363,113 +0.70(+1.89%)
Jul 05, 2018 37.79 38.07 36.63 36.94 2,196,140 -0.24(-0.65%)
Jul 03, 2018 37.18 37.18 37.18 0 +0.84(+2.31%)
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.