Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.96 +0.60 (+0.87%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 20.73 21.12 20.55 20.67 3,246,143 -0.27(-1.28%)
Aug 30, 2021 21.68 21.78 20.94 20.94 2,852,045 -0.49(-2.28%)
Aug 27, 2021 20.90 21.73 20.88 21.43 3,505,786 +1.06(+5.21%)
Aug 26, 2021 20.73 20.99 20.30 20.37 2,550,789 -0.63(-2.99%)
Aug 25, 2021 20.67 21.23 20.33 21.00 2,963,663 +0.29(+1.38%)
Aug 24, 2021 20.37 20.90 20.30 20.71 3,529,624 +0.69(+3.46%)
Aug 23, 2021 19.51 20.13 19.50 20.02 5,015,519 +1.40(+7.53%)
Aug 20, 2021 18.21 18.86 18.04 18.62 2,907,308 +0.09(+0.50%)
Aug 19, 2021 18.88 19.13 18.02 18.52 6,168,307 -1.04(-5.33%)
Aug 18, 2021 20.48 20.73 19.52 19.57 4,073,467 -0.87(-4.24%)
Aug 17, 2021 20.49 21.09 20.05 20.43 3,328,415 -0.39(-1.86%)
Aug 16, 2021 21.04 21.08 20.48 20.82 3,868,085 -0.77(-3.59%)
Aug 13, 2021 22.14 22.17 21.55 21.60 3,173,993 -0.57(-2.58%)
Aug 12, 2021 22.18 22.43 21.65 22.17 2,256,198 -0.06(-0.25%)
Aug 11, 2021 21.78 22.30 21.53 22.22 3,477,479 +0.35(+1.60%)
Aug 10, 2021 21.39 21.99 21.33 21.87 3,438,691 +0.71(+3.36%)
Aug 09, 2021 21.14 21.49 20.86 21.16 3,075,852 -0.62(-2.84%)
Aug 06, 2021 21.73 22.09 21.53 21.78 3,668,148 +0.40(+1.86%)
Aug 05, 2021 21.14 21.88 20.98 21.38 3,661,750 +0.53(+2.52%)
Aug 04, 2021 21.28 21.84 20.84 20.86 5,275,860 -1.26(-5.71%)
Aug 03, 2021 21.25 22.18 20.83 22.12 5,031,647 +0.77(+3.63%)
Aug 02, 2021 21.69 22.78 21.29 21.35 5,857,309 -0.33(-1.53%)
Jul 30, 2021 22.27 22.51 21.43 21.68 4,901,505 -0.71(-3.17%)
Jul 29, 2021 22.55 22.74 22.15 22.39 3,823,571 +0.41(+1.85%)
Jul 28, 2021 21.72 22.34 21.32 21.98 4,961,814 +0.41(+1.88%)
Jul 27, 2021 21.65 21.73 21.09 21.58 3,446,039 -0.44(-2.01%)
Jul 26, 2021 20.95 22.18 20.95 22.02 4,796,747 +1.04(+4.97%)
Jul 23, 2021 21.28 21.30 20.54 20.98 3,142,790 -0.16(-0.74%)
Jul 22, 2021 21.53 21.55 20.76 21.14 3,792,590 -0.48(-2.22%)
Jul 21, 2021 20.99 21.96 20.90 21.61 5,892,246 +1.39(+6.89%)
Jul 20, 2021 19.70 20.61 19.35 20.22 5,568,597 +0.58(+2.96%)
Jul 19, 2021 19.71 20.25 19.11 19.64 8,378,538 -1.55(-7.31%)
Jul 16, 2021 22.77 22.80 21.09 21.19 4,281,914 -1.24(-5.51%)
Jul 15, 2021 22.61 23.15 22.24 22.43 4,110,743 -0.69(-2.99%)
Jul 14, 2021 24.79 25.28 22.91 23.12 4,763,661 -1.46(-5.93%)
Jul 13, 2021 24.70 25.00 24.27 24.58 2,971,136 -0.33(-1.33%)
Jul 12, 2021 24.45 25.24 24.11 24.91 2,579,871 -0.06(-0.26%)
Jul 09, 2021 24.62 25.05 24.03 24.97 2,885,497 +0.98(+4.08%)
Jul 08, 2021 23.37 24.45 23.26 24.00 3,580,080 -0.25(-1.03%)
Jul 07, 2021 25.02 25.49 23.74 24.24 4,447,244 -0.85(-3.38%)
Jul 06, 2021 26.76 26.77 24.89 25.09 4,565,759 -1.73(-6.43%)
Jul 02, 2021 26.83 27.01 26.27 26.82 2,729,574 -0.13(-0.48%)
Jul 01, 2021 27.23 27.41 26.48 26.95 3,959,385 +0.89(+3.40%)
Jun 30, 2021 25.59 26.21 25.54 26.06 2,695,499 +0.65(+2.54%)
Jun 29, 2021 26.01 26.27 25.37 25.42 2,381,027 -0.25(-0.97%)
Jun 28, 2021 27.34 27.34 25.47 25.66 3,386,569 -1.86(-6.77%)
Jun 25, 2021 27.45 27.57 27.09 27.53 2,531,440 +0.28(+1.02%)
Jun 24, 2021 26.90 27.29 26.53 27.25 2,493,877 +0.46(+1.72%)
Jun 23, 2021 27.17 27.75 26.71 26.79 3,276,801 +0.14(+0.52%)
Jun 22, 2021 26.13 26.86 25.59 26.65 3,194,053 +0.34(+1.28%)
Jun 21, 2021 24.70 26.39 24.71 26.32 4,580,954 +2.07(+8.55%)
Jun 18, 2021 24.68 25.32 24.21 24.24 4,364,663 -1.52(-5.91%)
Jun 17, 2021 27.52 27.98 25.06 25.77 5,993,105 -1.94(-7.02%)
Jun 16, 2021 27.88 28.31 27.18 27.71 3,506,381 -0.30(-1.08%)
Jun 15, 2021 27.21 28.10 27.15 28.01 3,136,675 +1.08(+4.02%)
Jun 14, 2021 27.40 27.70 26.49 26.93 3,230,151 -0.25(-0.91%)
Jun 11, 2021 27.60 27.86 27.11 27.18 2,372,976 -0.17(-0.64%)
Jun 10, 2021 28.17 28.42 26.78 27.35 4,240,104 -0.08(-0.30%)
Jun 09, 2021 27.94 28.16 27.40 27.43 3,055,316 -0.33(-1.19%)
Jun 08, 2021 27.14 27.87 26.47 27.76 4,112,574 +0.45(+1.65%)
Jun 07, 2021 27.60 27.87 27.23 27.32 3,757,735 -0.21(-0.77%)
Jun 04, 2021 27.62 27.76 26.74 27.53 3,905,623 +0.33(+1.21%)
Jun 03, 2021 26.81 27.49 26.46 27.20 4,450,560 +0.14(+0.51%)
Jun 02, 2021 26.41 27.29 25.77 27.06 5,094,221 +0.99(+3.80%)
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.