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 (%)
Dec 29, 2017 227.83 227.83 227.83 0 -2.09(-0.91%)
Dec 28, 2017 228.81 230.38 227.93 229.92 130,682 +0.78(+0.34%)
Dec 27, 2017 231.62 232.01 227.90 229.14 218,448 -2.41(-1.04%)
Dec 26, 2017 227.70 232.72 226.72 231.55 257,394 +5.81(+2.57%)
Dec 22, 2017 224.83 228.35 222.42 225.75 220,244 +1.30(+0.58%)
Dec 21, 2017 210.29 226.20 210.29 224.44 367,137 +13.31(+6.30%)
Dec 20, 2017 204.61 211.98 202.66 211.13 282,179 +8.87(+4.39%)
Dec 19, 2017 203.76 205.91 201.29 202.26 126,124 +13.05(+6.89%)
Dec 18, 2017 187.03 191.83 186.67 189.22 211,441 +4.37(+2.37%)
Dec 15, 2017 188.67 188.98 184.00 184.84 188,935 -0.55(-0.30%)
Dec 14, 2017 185.57 189.40 185.15 185.39 185,145 -2.06(-1.10%)
Dec 13, 2017 188.31 189.22 185.76 187.46 202,206 -0.61(-0.32%)
Dec 12, 2017 191.77 192.13 187.52 188.06 230,123 -1.94(-1.02%)
Dec 11, 2017 187.09 192.74 186.61 190.01 204,862 +4.25(+2.29%)
Dec 08, 2017 185.76 186.06 181.14 185.76 179,440 +4.74(+2.62%)
Dec 07, 2017 179.38 181.75 178.47 181.02 179,188 +1.70(+0.95%)
Dec 06, 2017 185.88 178.65 179.32 279,846 -7.29(-3.91%)
Dec 05, 2017 189.22 191.16 186.00 186.61 237,996 -2.61(-1.38%)
Dec 04, 2017 190.19 198.15 188.19 189.22 393,452 -0.18(-0.10%)
Dec 01, 2017 188.31 193.17 187.40 189.40 447,497 +4.31(+2.33%)
Nov 30, 2017 179.01 185.82 178.61 185.09 469,571 +8.20(+4.64%)
Nov 29, 2017 173.73 177.86 172.76 176.89 227,522 +2.86(+1.64%)
Nov 28, 2017 169.96 174.82 169.96 174.03 179,977 +4.01(+2.36%)
Nov 27, 2017 173.12 174.88 168.99 170.02 174,182 -5.47(-3.12%)
Nov 24, 2017 176.52 177.16 175.43 175.49 98,116 +1.28(+0.73%)
Nov 22, 2017 175.55 176.10 173.91 174.22 245,563 +2.13(+1.24%)
Nov 21, 2017 172.64 174.88 171.12 172.09 157,707 +1.03(+0.60%)
Nov 20, 2017 171.18 171.97 168.74 171.06 153,573 -0.97(-0.57%)
Nov 17, 2017 171.54 173.18 169.48 172.03 222,076 +2.49(+1.47%)
Nov 16, 2017 170.33 171.91 168.32 169.54 272,808 -2.25(-1.31%)
Nov 15, 2017 173.37 174.22 169.66 171.78 288,996 -6.13(-3.45%)
Nov 14, 2017 184.91 184.91 177.25 177.92 290,769 -8.93(-4.78%)
Nov 13, 2017 188.67 190.74 186.36 186.85 166,734 -3.46(-1.82%)
Nov 10, 2017 192.62 192.92 185.88 190.31 220,980 -3.22(-1.66%)
Nov 09, 2017 189.40 194.32 188.73 193.53 300,295 +1.64(+0.85%)
Nov 08, 2017 193.17 194.56 188.55 191.89 272,384 -2.55(-1.31%)
Nov 07, 2017 195.90 197.12 191.52 194.44 291,577 -0.85(-0.44%)
Nov 06, 2017 184.97 196.05 184.42 195.29 406,419 +12.33(+6.74%)
Nov 03, 2017 180.90 184.97 180.41 182.96 275,260 +1.70(+0.94%)
Nov 02, 2017 182.78 184.42 178.02 181.26 296,927 -1.64(-0.90%)
Nov 01, 2017 179.93 185.39 179.86 182.90 320,526 +5.89(+3.33%)
Oct 31, 2017 175.19 178.83 173.18 177.01 199,441 +2.00(+1.15%)
Oct 30, 2017 173.55 176.65 172.27 175.00 250,300 +2.25(+1.30%)
Oct 27, 2017 169.54 175.31 164.98 172.76 307,014 +0.91(+0.53%)
Oct 26, 2017 171.00 173.37 168.69 171.85 188,704 +1.28(+0.75%)
Oct 25, 2017 173.55 174.82 169.11 170.57 247,986 -3.89(-2.23%)
Oct 24, 2017 175.61 176.65 173.24 174.46 221,151 +1.28(+0.74%)
Oct 23, 2017 176.65 178.18 172.94 173.18 198,343 -3.16(-1.79%)
Oct 20, 2017 176.34 176.65 172.57 176.34 149,495 +1.22(+0.69%)
Oct 19, 2017 173.43 177.37 172.64 175.13 167,849 -1.76(-1.00%)
Oct 18, 2017 180.65 182.48 176.22 176.89 182,774 -3.83(-2.12%)
Oct 17, 2017 180.78 181.78 177.79 180.72 127,136 +0.37(+0.20%)
Oct 16, 2017 182.42 183.45 179.26 180.35 188,996 +0.97(+0.54%)
Oct 13, 2017 182.84 184.18 178.92 179.38 200,968 +0.12(+0.07%)
Oct 12, 2017 177.98 180.23 176.16 179.26 194,697 -2.25(-1.24%)
Oct 11, 2017 180.23 181.81 177.47 181.50 153,988 +1.15(+0.64%)
Oct 10, 2017 183.21 185.45 179.81 180.35 196,051 +0.30(+0.17%)
Oct 09, 2017 179.01 181.44 178.75 180.05 159,440 +1.28(+0.71%)
Oct 06, 2017 178.53 181.20 177.01 178.77 285,314 -4.62(-2.52%)
Oct 05, 2017 181.44 184.30 181.08 183.39 207,444 +2.25(+1.24%)
Oct 04, 2017 181.63 183.02 179.20 181.14 258,456 -0.43(-0.23%)
Oct 03, 2017 182.29 183.27 180.35 181.56 163,614 -0.43(-0.23%)
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.