Energy Bull 2X Direxion (NY: ERX )

31.52 USD +0.30 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 39.29 37.72 38.15 2,335,045 +0.74(+1.98%)
Jun 28, 2018 37.76 38.13 36.55 37.41 2,519,651 -0.17(-0.45%)
Jun 27, 2018 36.94 38.92 36.88 37.58 4,269,882 +1.47(+4.07%)
Jun 26, 2018 35.15 36.52 34.73 36.11 2,903,355 +1.39(+4.00%)
Jun 25, 2018 36.83 36.86 34.09 34.72 4,416,379 -2.42(-6.52%)
Jun 22, 2018 37.24 38.21 37.04 37.14 3,166,508 +2.23(+6.39%)
Jun 21, 2018 36.35 36.35 34.48 34.91 2,607,332 -2.16(-5.83%)
Jun 20, 2018 37.26 37.45 36.20 37.07 1,438,527 +0.52(+1.42%)
Jun 19, 2018 35.59 36.99 35.20 36.55 1,400,068 -0.57(-1.54%)
Jun 18, 2018 35.78 37.83 35.78 37.12 1,903,570 +1.16(+3.23%)
Jun 15, 2018 38.44 35.82 35.96 2,322,120 -2.48(-6.45%)
Jun 14, 2018 39.03 39.37 38.26 38.44 1,407,201 -0.21(-0.54%)
Jun 13, 2018 38.95 39.40 38.22 38.65 1,708,666 -0.45(-1.15%)
Jun 12, 2018 40.12 40.36 38.83 39.10 1,313,594 -0.88(-2.20%)
Jun 11, 2018 39.43 40.61 39.19 39.98 1,066,621 +0.42(+1.06%)
Jun 08, 2018 39.80 40.19 38.73 39.56 1,575,141 -0.17(-0.43%)
Jun 07, 2018 38.50 40.38 38.50 39.73 2,502,840 +1.75(+4.61%)
Jun 06, 2018 37.01 37.98 1,647,142 +0.56(+1.50%)
Jun 05, 2018 37.21 38.33 36.92 37.42 1,582,237 -0.27(-0.72%)
Jun 04, 2018 39.03 40.00 37.44 37.69 1,695,885 -1.06(-2.74%)
Jun 01, 2018 38.54 39.51 38.14 38.75 1,749,090 +0.58(+1.52%)
May 31, 2018 38.23 39.62 37.98 38.17 2,233,937 -1.00(-2.55%)
May 30, 2018 36.72 39.62 36.72 39.17 3,673,168 +3.29(+9.17%)
May 29, 2018 35.37 36.53 34.88 35.88 1,577,831 -0.37(-1.02%)
May 25, 2018 36.25 36.25 36.25 0 -3.08(-7.83%)
May 24, 2018 40.00 40.12 38.78 39.33 2,677,850 -2.07(-5.00%)
May 23, 2018 40.64 41.45 39.65 41.40 2,241,071 +0.04(+0.10%)
May 22, 2018 43.11 43.94 41.05 41.36 2,321,490 -1.68(-3.90%)
May 21, 2018 42.51 43.10 41.93 43.04 2,074,175 +1.15(+2.75%)
May 18, 2018 42.64 42.76 41.76 41.89 1,806,206 -0.99(-2.31%)
May 17, 2018 41.38 43.03 41.35 42.88 2,605,424 +1.83(+4.46%)
May 16, 2018 40.38 41.08 39.81 41.05 1,670,466 +0.48(+1.18%)
May 15, 2018 40.22 40.78 39.68 40.57 1,786,265 +0.00(+0.00%)
May 14, 2018 40.05 41.10 40.03 40.57 2,093,047 +0.83(+2.09%)
May 11, 2018 39.69 40.54 39.49 39.74 1,814,511 +0.11(+0.28%)
May 10, 2018 39.15 39.85 38.65 39.63 1,712,265 +0.89(+2.30%)
May 09, 2018 37.77 39.94 37.73 38.74 3,338,047 +2.25(+6.17%)
May 08, 2018 35.70 36.52 33.77 36.49 3,750,033 +0.85(+2.38%)
May 07, 2018 36.36 37.99 35.45 35.64 3,079,459 +0.13(+0.37%)
May 04, 2018 34.70 35.90 34.31 35.51 1,833,702 +0.49(+1.40%)
May 03, 2018 34.85 35.19 33.64 35.02 2,629,272 -0.28(-0.79%)
May 02, 2018 34.50 36.09 34.50 35.30 1,835,489 +0.47(+1.35%)
May 01, 2018 35.01 35.01 33.54 34.83 1,692,648 -0.68(-1.91%)
Apr 30, 2018 35.29 36.70 35.28 35.51 1,830,459 -0.01(-0.03%)
Apr 27, 2018 35.76 36.06 35.12 35.52 1,858,707 -1.24(-3.37%)
Apr 26, 2018 35.64 36.78 35.25 36.76 2,022,560 +1.57(+4.46%)
Apr 25, 2018 34.00 35.31 33.44 35.19 2,614,485 +0.83(+2.42%)
Apr 24, 2018 35.71 36.50 33.78 34.36 3,023,325 -1.12(-3.16%)
Apr 23, 2018 34.49 35.51 33.98 35.48 1,884,170 +0.59(+1.69%)
Apr 20, 2018 35.06 35.23 34.20 34.89 2,267,666 -0.49(-1.38%)
Apr 19, 2018 35.41 36.19 34.76 35.38 3,375,798 +0.13(+0.37%)
Apr 18, 2018 34.55 36.18 34.52 35.25 2,831,549 +1.57(+4.66%)
Apr 17, 2018 33.52 34.13 33.00 33.68 2,512,880 +0.39(+1.17%)
Apr 16, 2018 32.51 33.74 32.03 33.29 2,000,040 +1.00(+3.10%)
Apr 13, 2018 31.74 32.69 31.66 32.29 2,603,468 +0.99(+3.16%)
Apr 12, 2018 31.50 32.02 30.97 31.30 2,508,434 +0.01(+0.03%)
Apr 11, 2018 30.19 31.50 30.11 31.29 3,106,514 +0.94(+3.10%)
Apr 10, 2018 28.96 31.03 28.89 30.35 4,799,320 +2.74(+9.92%)
Apr 09, 2018 27.72 28.66 27.35 27.61 2,361,489 +0.34(+1.25%)
Apr 06, 2018 28.17 28.68 26.12 27.27 3,932,768 -1.55(-5.38%)
Apr 05, 2018 27.56 29.33 27.56 28.82 3,002,126 +1.45(+5.30%)
Apr 04, 2018 26.10 27.52 25.64 27.37 3,140,021 -0.09(-0.33%)
Apr 03, 2018 26.16 27.52 25.37 27.46 2,584,178 +1.64(+6.35%)
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.