Skip to main content

Energy Bull 2X Direxion (NY: ERX )

70.57 -0.92 (-1.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 205.73 206.47 195.91 199.58 296,497 -6.25(-3.03%)
Feb 27, 2019 206.93 212.16 202.98 205.82 294,820 +2.30(+1.13%)
Feb 26, 2019 204.91 209.13 203.34 203.53 255,279 -1.93(-0.94%)
Feb 25, 2019 201.78 207.57 201.78 205.46 248,609 +0.92(+0.45%)
Feb 22, 2019 207.02 209.22 201.51 204.54 331,211 +1.75(+0.86%)
Feb 21, 2019 210.97 212.44 200.67 202.79 430,702 -10.01(-4.70%)
Feb 20, 2019 209.04 215.93 208.95 212.80 236,972 +2.57(+1.22%)
Feb 19, 2019 205.37 212.53 204.35 210.23 345,414 +2.11(+1.02%)
Feb 15, 2019 204.17 208.76 203.48 208.12 443,814 +9.37(+4.71%)
Feb 14, 2019 194.90 203.07 193.70 198.75 545,984 +1.84(+0.93%)
Feb 13, 2019 191.86 201.32 191.31 196.91 542,619 +7.53(+3.98%)
Feb 12, 2019 190.21 192.78 187.09 189.38 290,377 +6.61(+3.62%)
Feb 11, 2019 176.53 183.60 175.97 182.77 313,026 +2.57(+1.43%)
Feb 08, 2019 181.49 182.50 170.83 180.20 313,093 -2.76(-1.51%)
Feb 07, 2019 191.96 194.16 177.44 182.96 489,781 -12.77(-6.52%)
Feb 06, 2019 197.74 199.03 195.35 195.72 326,166 -4.50(-2.25%)
Feb 05, 2019 198.66 201.41 197.10 200.22 397,230 +0.74(+0.37%)
Feb 04, 2019 194.62 199.67 189.66 199.49 379,471 +1.56(+0.79%)
Feb 01, 2019 195.63 201.32 192.51 197.93 597,878 +9.92(+5.28%)
Jan 31, 2019 185.80 190.85 184.06 188.01 493,835 +3.31(+1.79%)
Jan 30, 2019 181.12 186.44 177.81 184.70 367,699 +7.26(+4.09%)
Jan 29, 2019 178.82 180.84 176.89 177.44 304,074 +1.65(+0.94%)
Jan 28, 2019 173.86 175.88 169.91 175.79 409,627 -5.60(-3.09%)
Jan 25, 2019 178.55 184.52 178.18 181.39 391,290 +6.70(+3.84%)
Jan 24, 2019 170.74 179.28 168.63 174.69 319,710 +2.94(+1.71%)
Jan 23, 2019 179.74 179.92 167.53 171.75 464,384 -5.51(-3.11%)
Jan 22, 2019 183.41 184.79 175.97 177.26 650,554 -12.49(-6.58%)
Jan 18, 2019 185.07 190.21 182.13 189.75 552,062 +10.38(+5.79%)
Jan 17, 2019 170.56 181.39 169.18 179.37 325,400 +5.05(+2.90%)
Jan 16, 2019 174.50 178.55 172.58 174.32 431,909 -0.64(-0.37%)
Jan 15, 2019 175.88 179.83 172.48 174.96 479,962 +1.56(+0.90%)
Jan 14, 2019 169.27 175.24 168.63 173.40 388,505 -1.01(-0.58%)
Jan 11, 2019 175.06 176.34 169.82 174.41 399,053 -3.49(-1.96%)
Jan 10, 2019 170.83 178.36 169.36 177.90 498,187 +1.65(+0.94%)
Jan 09, 2019 175.15 177.90 169.73 176.25 602,011 +7.72(+4.58%)
Jan 08, 2019 171.29 172.49 165.69 168.53 445,245 +4.13(+2.51%)
Jan 07, 2019 161.37 167.89 154.67 164.40 542,525 +6.52(+4.13%)
Jan 04, 2019 150.17 158.80 147.96 157.88 745,551 +14.97(+10.48%)
Jan 03, 2019 148.79 150.38 138.04 142.91 449,829 -4.68(-3.17%)
Jan 02, 2019 131.80 150.26 130.42 147.59 606,394 +8.45(+6.07%)
Dec 31, 2018 140.71 142.27 134.46 139.15 552,889 +1.93(+1.41%)
Dec 28, 2018 142.91 144.10 134.64 137.22 533,922 -3.77(-2.67%)
Dec 27, 2018 130.24 141.07 124.45 140.98 637,798 +2.77(+2.01%)
Dec 26, 2018 123.32 138.39 113.55 138.21 652,284 +21.47(+18.39%)
Dec 24, 2018 128.71 129.90 116.47 116.74 620,998 -15.71(-11.86%)
Dec 21, 2018 138.94 143.51 129.71 132.46 436,944 -4.38(-3.20%)
Dec 20, 2018 143.69 150.54 134.19 136.84 778,184 -12.42(-8.32%)
Dec 19, 2018 157.85 166.44 145.43 149.26 482,634 -5.75(-3.71%)
Dec 18, 2018 166.25 167.62 152.23 155.02 631,495 -11.51(-6.91%)
Dec 17, 2018 174.75 179.32 163.06 166.53 601,743 -10.05(-5.69%)
Dec 14, 2018 184.98 188.36 173.93 176.58 323,542 -13.15(-6.93%)
Dec 13, 2018 187.08 193.29 184.07 189.73 226,028 +1.92(+1.02%)
Dec 12, 2018 194.30 198.68 187.54 187.81 297,184 +2.01(+1.08%)
Dec 11, 2018 194.48 195.20 179.96 185.80 210,012 +0.09(+0.05%)
Dec 10, 2018 191.28 193.38 172.65 185.71 387,505 -9.41(-4.82%)
Dec 07, 2018 209.92 218.50 193.84 195.12 373,286 -3.93(-1.97%)
Dec 06, 2018 196.22 199.23 185.34 199.05 433,086 -11.24(-5.34%)
Dec 04, 2018 228.92 232.39 208.82 210.28 298,933 -19.46(-8.47%)
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.