Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 157.67 163.35 156.37 162.98 147,631 +2.79(+1.74%)
Dec 30, 2019 164.38 164.47 159.53 160.18 162,700 -1.40(-0.86%)
Dec 27, 2019 166.05 166.05 161.47 161.58 139,836 -2.42(-1.48%)
Dec 26, 2019 165.68 167.82 163.26 164.00 137,012 -0.19(-0.11%)
Dec 24, 2019 165.31 166.14 163.16 164.19 61,333 +0.00(+0.00%)
Dec 23, 2019 158.32 164.65 158.23 164.19 160,696 +5.25(+3.30%)
Dec 20, 2019 156.16 159.96 155.60 158.94 191,793 +3.99(+2.57%)
Dec 19, 2019 155.32 156.53 154.36 154.95 130,913 -0.19(-0.12%)
Dec 18, 2019 152.54 158.20 152.35 155.14 169,554 +1.30(+0.84%)
Dec 17, 2019 155.32 157.64 151.89 153.84 163,498 +0.19(+0.12%)
Dec 16, 2019 150.50 154.95 150.50 153.65 168,916 +6.03(+4.08%)
Dec 13, 2019 152.35 155.32 147.16 147.63 237,161 -3.71(-2.45%)
Dec 12, 2019 143.55 152.35 143.04 151.34 288,492 +8.44(+5.90%)
Dec 11, 2019 143.18 145.85 142.06 142.90 126,229 -0.83(-0.58%)
Dec 10, 2019 144.66 145.22 141.78 143.73 151,752 +1.02(+0.71%)
Dec 09, 2019 140.12 144.84 139.93 142.71 128,814 -0.74(-0.52%)
Dec 06, 2019 137.61 144.57 137.33 143.45 305,812 +7.70(+5.67%)
Dec 05, 2019 139.74 139.93 134.27 135.76 194,896 -1.76(-1.28%)
Dec 04, 2019 135.48 138.82 133.81 137.52 241,377 +5.84(+4.44%)
Dec 03, 2019 134.92 135.01 130.29 131.68 274,254 -6.03(-4.38%)
Dec 02, 2019 139.84 141.88 137.43 137.70 186,925 -0.28(-0.20%)
Nov 29, 2019 139.09 140.02 136.50 137.98 94,262 -4.17(-2.94%)
Nov 27, 2019 141.23 143.08 138.82 142.16 138,962 +1.21(+0.85%)
Nov 26, 2019 146.05 146.05 139.74 140.95 181,212 -4.54(-3.12%)
Nov 25, 2019 144.57 146.05 142.71 145.49 152,240 +0.83(+0.58%)
Nov 22, 2019 146.79 148.83 144.15 144.66 146,338 -1.67(-1.14%)
Nov 21, 2019 140.86 146.70 139.65 146.33 220,496 +6.96(+4.99%)
Nov 20, 2019 135.48 142.53 132.88 139.37 240,637 +3.99(+2.94%)
Nov 19, 2019 140.67 140.67 135.01 135.39 182,341 -6.12(-4.32%)
Nov 18, 2019 144.75 144.75 140.09 141.51 153,922 -5.75(-3.90%)
Nov 15, 2019 145.22 148.92 145.22 147.25 151,871 +3.43(+2.39%)
Nov 14, 2019 145.31 147.44 141.97 143.82 153,061 -1.02(-0.70%)
Nov 13, 2019 145.12 146.70 143.36 144.84 125,119 -2.41(-1.64%)
Nov 12, 2019 150.59 153.19 144.84 147.25 176,842 -2.13(-1.43%)
Nov 11, 2019 148.09 151.52 146.14 149.39 137,770 -2.88(-1.89%)
Nov 08, 2019 151.24 152.63 146.88 152.26 184,514 -1.76(-1.14%)
Nov 07, 2019 152.63 155.32 150.69 154.02 224,268 +6.49(+4.40%)
Nov 06, 2019 156.90 157.36 146.24 147.53 259,659 -10.85(-6.85%)
Nov 05, 2019 158.66 161.26 155.51 158.38 251,411 +1.67(+1.06%)
Nov 04, 2019 147.44 157.73 147.35 156.71 341,916 +13.72(+9.60%)
Nov 01, 2019 135.85 143.36 135.20 142.99 261,145 +9.74(+7.31%)
Oct 31, 2019 133.90 133.90 129.64 133.25 196,552 -2.04(-1.51%)
Oct 30, 2019 144.94 144.94 133.72 135.29 242,621 -8.81(-6.11%)
Oct 29, 2019 140.39 147.72 139.47 144.10 172,699 +1.48(+1.04%)
Oct 28, 2019 146.33 148.74 141.78 142.62 171,021 -2.32(-1.60%)
Oct 25, 2019 141.41 146.07 141.04 144.94 191,631 +3.25(+2.29%)
Oct 24, 2019 145.49 146.05 139.37 141.69 132,191 -1.76(-1.23%)
Oct 23, 2019 139.37 144.19 137.43 143.45 168,086 +2.97(+2.11%)
Oct 22, 2019 136.22 144.57 134.74 140.49 281,759 +5.66(+4.20%)
Oct 21, 2019 128.15 135.02 128.15 134.83 188,622 +6.95(+5.44%)
Oct 18, 2019 129.17 131.96 127.88 127.88 109,403 -2.13(-1.64%)
Oct 17, 2019 131.31 132.42 128.71 130.01 161,396 +0.19(+0.14%)
Oct 16, 2019 134.27 136.78 129.73 129.82 196,819 -5.66(-4.17%)
Oct 15, 2019 133.53 139.47 132.50 135.48 171,940 +1.67(+1.25%)
Oct 14, 2019 130.75 135.11 129.45 133.81 138,155 -0.56(-0.41%)
Oct 11, 2019 132.42 137.61 132.14 134.37 316,510 +5.38(+4.17%)
Oct 10, 2019 125.19 129.82 124.81 128.99 198,341 +4.54(+3.65%)
Oct 09, 2019 124.91 126.20 123.52 124.44 186,694 +3.80(+3.15%)
Oct 08, 2019 123.70 126.48 120.55 120.64 343,735 -6.68(-5.24%)
Oct 07, 2019 131.68 133.07 127.22 127.32 199,413 -3.62(-2.76%)
Oct 04, 2019 130.29 131.54 126.30 130.94 202,512 +1.95(+1.51%)
Oct 03, 2019 122.87 128.99 119.62 128.99 446,525 +4.73(+3.81%)
Oct 02, 2019 132.60 133.35 123.61 124.26 430,115 -10.48(-7.78%)
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.