Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 52.41 54.69 52.23 52.26 5,517,001 -1.42(-2.65%)
Mar 30, 2022 53.44 54.47 52.84 53.69 3,654,273 +1.20(+2.28%)
Mar 29, 2022 50.50 52.54 49.18 52.49 4,795,949 -0.33(-0.62%)
Mar 28, 2022 53.19 53.25 52.07 52.82 4,236,839 -2.69(-4.84%)
Mar 25, 2022 52.53 55.66 52.52 55.50 3,979,159 +2.39(+4.51%)
Mar 24, 2022 53.32 54.23 52.47 53.11 3,600,581 +0.08(+0.16%)
Mar 23, 2022 52.98 53.89 52.60 53.03 4,244,876 +1.80(+3.51%)
Mar 22, 2022 51.58 52.07 49.99 51.23 5,496,409 -0.71(-1.36%)
Mar 21, 2022 49.94 52.25 49.94 51.94 5,193,384 +3.88(+8.09%)
Mar 18, 2022 48.21 48.69 47.33 48.05 5,504,144 -0.09(-0.19%)
Mar 17, 2022 46.84 48.39 46.08 48.14 8,373,505 +3.13(+6.95%)
Mar 16, 2022 45.85 46.61 44.11 45.02 8,021,777 -0.39(-0.87%)
Mar 15, 2022 45.24 46.57 43.69 45.41 6,719,400 -3.70(-7.53%)
Mar 14, 2022 50.11 50.66 47.71 49.11 9,359,713 -3.11(-5.95%)
Mar 11, 2022 51.33 53.54 51.22 52.22 8,975,056 -0.87(-1.64%)
Mar 10, 2022 50.99 53.33 53.09 9,879,010 +3.03(+6.06%)
Mar 09, 2022 49.36 52.45 47.75 50.05 9,087,630 -3.24(-6.08%)
Mar 08, 2022 53.78 56.91 50.29 53.29 17,699,870 +1.61(+3.12%)
Mar 07, 2022 51.30 53.28 49.39 51.68 10,791,720 +1.51(+3.00%)
Mar 04, 2022 47.62 50.22 47.19 50.18 8,054,986 +2.68(+5.64%)
Mar 03, 2022 46.26 48.07 46.08 47.50 7,298,216 +0.30(+0.63%)
Mar 02, 2022 46.38 47.93 46.07 47.20 8,484,985 +2.11(+4.67%)
Mar 01, 2022 44.93 46.60 43.89 45.09 11,567,924 +0.82(+1.86%)
Feb 28, 2022 41.62 44.33 41.08 44.27 7,403,283 +2.15(+5.11%)
Feb 25, 2022 40.32 42.24 40.78 42.12 9,577,742 +2.17(+5.44%)
Feb 24, 2022 42.30 42.30 37.93 39.94 10,078,084 -0.76(-1.86%)
Feb 23, 2022 40.38 41.30 39.87 40.70 5,734,971 +0.83(+2.09%)
Feb 22, 2022 43.54 43.61 38.65 39.87 7,635,115 -1.31(-3.18%)
Feb 18, 2022 41.18 0 -0.54(-1.30%)
Feb 17, 2022 41.72 42.59 41.08 41.72 4,844,258 -0.11(-0.27%)
Feb 16, 2022 42.01 43.30 41.36 41.83 7,490,256 +0.67(+1.64%)
Feb 15, 2022 40.14 41.39 39.54 41.16 6,997,359 -0.95(-2.25%)
Feb 14, 2022 43.69 43.69 41.04 42.11 9,378,417 -1.98(-4.50%)
Feb 11, 2022 42.27 44.27 41.81 44.09 9,254,602 +2.41(+5.77%)
Feb 10, 2022 41.90 43.34 41.18 41.69 6,633,174 -0.53(-1.26%)
Feb 09, 2022 41.94 42.90 41.56 42.22 6,338,517 +0.60(+1.44%)
Feb 08, 2022 43.29 43.34 40.96 41.62 8,787,371 -1.84(-4.24%)
Feb 07, 2022 41.94 44.23 41.31 43.46 7,268,466 +1.12(+2.65%)
Feb 04, 2022 41.92 43.68 41.92 42.34 8,205,563 +1.26(+3.08%)
Feb 03, 2022 41.54 41.69 40.17 41.08 7,269,075 -0.79(-1.88%)
Feb 02, 2022 41.16 42.03 40.14 41.86 6,800,483 +0.31(+0.74%)
Feb 01, 2022 38.47 41.78 38.21 41.55 10,271,918 +2.71(+6.99%)
Jan 31, 2022 38.19 39.32 38.84 4,510,870 +0.37(+0.95%)
Jan 28, 2022 38.24 39.26 36.89 38.47 7,208,670 -0.41(-1.06%)
Jan 27, 2022 39.44 40.16 37.57 38.89 7,964,677 +0.88(+2.32%)
Jan 26, 2022 38.90 39.55 37.24 38.01 9,353,437 -0.11(-0.29%)
Jan 25, 2022 35.13 38.39 33.81 38.12 9,678,775 +2.73(+7.73%)
Jan 24, 2022 33.27 35.64 32.02 35.38 11,663,681 +0.44(+1.26%)
Jan 21, 2022 35.67 35.92 34.15 34.95 8,748,089 -1.40(-3.86%)
Jan 20, 2022 36.41 38.32 36.21 36.35 5,058,398 -0.70(-1.89%)
Jan 19, 2022 38.24 38.25 36.44 37.05 4,566,552 -0.56(-1.49%)
Jan 18, 2022 38.10 38.46 36.45 37.61 5,323,546 +0.26(+0.70%)
Jan 14, 2022 37.35 0 +1.71(+4.81%)
Jan 13, 2022 36.04 36.57 35.33 35.64 4,330,273 -0.38(-1.07%)
Jan 12, 2022 36.06 36.43 35.47 36.02 4,410,903 +0.13(+0.37%)
Jan 11, 2022 34.18 35.97 33.59 35.89 5,698,751 +2.29(+6.83%)
Jan 10, 2022 33.77 34.06 32.69 33.60 5,028,471 -0.20(-0.58%)
Jan 07, 2022 33.07 33.95 32.67 33.79 5,744,305 +0.91(+2.76%)
Jan 06, 2022 32.83 33.24 31.97 32.89 5,464,665 +1.44(+4.58%)
Jan 05, 2022 32.13 32.81 31.39 31.44 7,250,291 -0.05(-0.15%)
Jan 04, 2022 30.05 31.72 30.05 31.49 5,730,536 +2.04(+6.93%)
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.