Energy Bull 2X Direxion (NY: ERX )

22.74 USD -0.17 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 38.66 38.87 37.63 38.48 3,058,374 +0.13(+0.34%)
Jan 30, 2018 39.89 39.91 38.26 38.35 3,437,714 -2.52(-6.17%)
Jan 29, 2018 42.30 42.71 40.66 40.87 2,051,844 -1.93(-4.51%)
Jan 26, 2018 42.23 42.99 42.14 42.80 1,319,776 +0.72(+1.71%)
Jan 25, 2018 43.70 43.75 41.86 42.08 2,338,808 -1.09(-2.52%)
Jan 24, 2018 43.55 44.29 42.68 43.17 2,732,028 -0.34(-0.78%)
Jan 23, 2018 43.88 44.08 42.82 43.51 1,880,661 -0.18(-0.41%)
Jan 22, 2018 41.15 43.69 41.15 43.69 2,188,107 +2.65(+6.46%)
Jan 19, 2018 40.81 41.07 40.24 41.04 1,809,809 -0.16(-0.39%)
Jan 18, 2018 42.01 42.08 41.01 41.20 1,705,869 -1.02(-2.42%)
Jan 17, 2018 41.48 42.77 40.71 42.22 1,637,499 +1.02(+2.48%)
Jan 16, 2018 43.13 43.20 40.93 41.20 2,857,770 -1.59(-3.72%)
Jan 12, 2018 42.79 42.79 42.79 0 +1.19(+2.86%)
Jan 11, 2018 39.61 42.04 39.21 41.60 2,801,514 +2.39(+6.10%)
Jan 10, 2018 39.65 39.73 39.38 39.21 2,159,109 -0.14(-0.36%)
Jan 09, 2018 39.84 39.93 39.17 39.35 1,769,945 -0.31(-0.78%)
Jan 08, 2018 38.98 39.72 38.62 39.66 1,537,267 +0.66(+1.69%)
Jan 05, 2018 38.80 39.04 38.00 39.00 1,719,739 -0.03(-0.08%)
Jan 04, 2018 38.29 39.10 37.87 39.03 1,851,838 +0.69(+1.80%)
Jan 03, 2018 36.85 38.62 36.79 38.34 2,265,131 +1.63(+4.44%)
Jan 02, 2018 35.49 36.80 35.19 36.71 1,817,425 +1.78(+5.10%)
Dec 29, 2017 34.93 34.93 34.93 0 -0.32(-0.91%)
Dec 28, 2017 35.08 35.32 34.95 35.25 852,382 +0.12(+0.34%)
Dec 27, 2017 35.51 35.57 34.94 35.13 1,424,841 -0.37(-1.04%)
Dec 26, 2017 34.91 35.68 34.76 35.50 1,678,867 +0.89(+2.57%)
Dec 22, 2017 34.47 35.01 34.10 34.61 1,436,557 +0.20(+0.58%)
Dec 21, 2017 32.24 34.68 32.24 34.41 2,394,668 +2.04(+6.30%)
Dec 20, 2017 31.37 32.50 31.07 32.37 1,840,526 +1.36(+4.39%)
Dec 19, 2017 31.24 31.57 30.86 31.01 822,653 -0.14(-0.45%)
Dec 18, 2017 30.79 31.58 30.73 31.15 1,284,387 +0.72(+2.37%)
Dec 15, 2017 31.06 31.11 30.29 30.43 1,147,675 -0.09(-0.29%)
Dec 14, 2017 30.55 31.18 30.48 30.52 1,124,655 -0.34(-1.10%)
Dec 13, 2017 31.00 31.15 30.58 30.86 1,228,290 -0.10(-0.32%)
Dec 12, 2017 31.57 31.63 30.87 30.96 1,397,872 -0.32(-1.02%)
Dec 11, 2017 30.80 31.73 30.72 31.28 1,244,426 +0.70(+2.29%)
Dec 08, 2017 30.58 30.63 29.82 30.58 1,090,002 +0.78(+2.62%)
Dec 07, 2017 29.53 29.92 29.38 29.80 1,088,468 +0.28(+0.95%)
Dec 06, 2017 30.60 29.41 29.52 1,699,910 -1.20(-3.91%)
Dec 05, 2017 31.15 31.47 30.62 30.72 1,445,694 -0.43(-1.38%)
Dec 04, 2017 31.31 32.62 30.98 31.15 2,390,007 -0.03(-0.10%)
Dec 01, 2017 31.00 31.80 30.85 31.18 2,718,298 +0.71(+2.33%)
Nov 30, 2017 29.47 30.59 29.40 30.47 2,852,385 +1.35(+4.64%)
Nov 29, 2017 28.60 29.28 28.44 29.12 1,382,070 +0.47(+1.64%)
Nov 28, 2017 27.98 28.78 27.98 28.65 1,093,264 +0.66(+2.36%)
Nov 27, 2017 28.50 28.79 27.82 27.99 1,058,063 -0.90(-3.12%)
Nov 24, 2017 29.06 29.17 28.88 28.89 596,002 +0.21(+0.73%)
Nov 22, 2017 28.90 28.99 28.63 28.68 1,491,664 +0.35(+1.24%)
Nov 21, 2017 28.42 28.79 28.17 28.33 957,987 +0.17(+0.60%)
Nov 20, 2017 28.18 28.31 27.78 28.16 932,876 -0.16(-0.56%)
Nov 17, 2017 28.24 28.51 27.90 28.32 1,348,993 +0.41(+1.47%)
Nov 16, 2017 28.04 28.30 27.71 27.91 1,657,160 -0.37(-1.31%)
Nov 15, 2017 28.54 28.68 27.93 28.28 1,755,495 -1.01(-3.45%)
Nov 14, 2017 30.44 30.44 29.18 29.29 1,766,264 -1.47(-4.78%)
Nov 13, 2017 31.06 31.40 30.68 30.76 1,012,820 -0.57(-1.82%)
Nov 10, 2017 31.71 31.76 30.60 31.33 1,342,335 -0.53(-1.66%)
Nov 09, 2017 31.18 31.99 31.07 31.86 1,824,129 +0.27(+0.85%)
Nov 08, 2017 31.80 32.03 31.04 31.59 1,654,587 -0.42(-1.31%)
Nov 07, 2017 32.25 32.45 31.53 32.01 1,771,173 -0.14(-0.44%)
Nov 06, 2017 30.45 32.28 30.36 32.15 2,468,772 +2.03(+6.74%)
Nov 03, 2017 29.78 30.45 29.70 30.12 1,672,053 +0.28(+0.94%)
Nov 02, 2017 30.09 30.36 29.31 29.84 1,803,670 -0.27(-0.90%)
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.