Skip to main content

Energy Bull 2X Direxion (NY: ERX )

73.21 -0.56 (-0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 131.60 135.34 128.18 130.49 145,033 +0.00(+0.00%)
Aug 29, 2019 128.00 132.06 127.63 130.49 207,093 +5.45(+4.36%)
Aug 28, 2019 121.81 126.71 120.06 125.04 234,480 +5.08(+4.23%)
Aug 27, 2019 124.40 125.60 118.03 119.96 233,625 -2.31(-1.89%)
Aug 26, 2019 126.43 126.43 120.70 122.27 197,623 +1.48(+1.22%)
Aug 23, 2019 129.48 133.08 118.58 120.80 366,687 -13.39(-9.98%)
Aug 22, 2019 137.33 139.17 134.19 134.19 115,273 -2.22(-1.63%)
Aug 21, 2019 137.42 138.53 134.74 136.40 135,652 +2.86(+2.14%)
Aug 20, 2019 135.76 135.76 132.06 133.54 123,489 -3.79(-2.76%)
Aug 19, 2019 133.63 138.48 133.36 137.33 192,572 +8.68(+6.75%)
Aug 16, 2019 125.88 129.66 124.49 128.65 209,309 +5.08(+4.11%)
Aug 15, 2019 126.98 126.98 119.78 123.57 282,960 -2.40(-1.91%)
Aug 14, 2019 135.02 135.02 125.78 125.97 350,600 -17.27(-12.06%)
Aug 13, 2019 138.06 147.02 135.29 143.24 201,066 +3.88(+2.78%)
Aug 12, 2019 142.96 143.51 137.33 139.36 145,940 -4.89(-3.39%)
Aug 09, 2019 149.79 150.53 142.68 144.25 182,022 -5.45(-3.64%)
Aug 08, 2019 140.37 149.70 138.53 149.70 246,330 +12.19(+8.86%)
Aug 07, 2019 134.28 139.63 130.95 137.51 456,849 -3.23(-2.30%)
Aug 06, 2019 143.24 144.90 136.45 140.74 182,443 -0.74(-0.52%)
Aug 05, 2019 147.85 147.85 138.53 141.48 308,253 -13.85(-8.92%)
Aug 02, 2019 164.85 167.06 150.45 155.34 319,746 -6.37(-3.94%)
Aug 01, 2019 168.08 170.85 159.31 161.71 294,178 -11.73(-6.76%)
Jul 31, 2019 176.94 180.45 170.02 173.44 155,843 -2.77(-1.57%)
Jul 30, 2019 167.99 177.31 167.34 176.21 156,020 +6.19(+3.64%)
Jul 29, 2019 172.88 172.88 166.51 170.02 82,507 -2.12(-1.23%)
Jul 26, 2019 175.28 175.28 170.29 172.14 133,133 -2.86(-1.64%)
Jul 25, 2019 183.41 183.78 173.71 175.01 140,237 -6.46(-3.56%)
Jul 24, 2019 178.51 184.79 177.78 181.47 115,537 +2.31(+1.29%)
Jul 23, 2019 178.24 180.45 176.21 179.16 92,976 +1.38(+0.78%)
Jul 22, 2019 176.58 179.49 173.62 177.78 108,061 +2.31(+1.32%)
Jul 19, 2019 173.44 177.04 171.22 175.47 145,076 +2.59(+1.50%)
Jul 18, 2019 170.85 173.07 167.52 172.88 123,097 +0.09(+0.05%)
Jul 17, 2019 179.16 180.27 172.70 172.79 161,119 -6.09(-3.41%)
Jul 16, 2019 185.81 185.81 176.94 178.88 120,777 -6.00(-3.25%)
Jul 15, 2019 191.54 191.72 183.87 184.89 103,318 -5.63(-2.96%)
Jul 12, 2019 188.49 192.18 187.94 190.52 88,163 +2.22(+1.18%)
Jul 11, 2019 188.77 188.77 184.61 188.30 97,136 +0.83(+0.44%)
Jul 10, 2019 183.78 188.67 183.32 187.47 156,845 +7.48(+4.16%)
Jul 09, 2019 179.25 180.27 175.19 179.99 93,491 +0.65(+0.36%)
Jul 08, 2019 177.59 182.49 176.48 179.35 86,887 +0.19(+0.10%)
Jul 05, 2019 175.74 179.25 175.01 179.16 109,397 +0.92(+0.52%)
Jul 03, 2019 177.04 178.61 173.81 178.24 122,001 +2.96(+1.69%)
Jul 02, 2019 183.78 183.96 173.81 175.28 242,542 -9.79(-5.29%)
Jul 01, 2019 192.09 193.20 183.87 185.07 153,227 +0.74(+0.40%)
Jun 28, 2019 179.62 185.07 179.62 184.33 153,002 +6.28(+3.53%)
Jun 27, 2019 182.58 184.15 177.45 178.05 131,616 -4.80(-2.63%)
Jun 26, 2019 180.45 186.64 178.51 182.85 185,791 +8.40(+4.82%)
Jun 25, 2019 178.98 179.07 174.08 174.45 149,420 -4.16(-2.33%)
Jun 24, 2019 184.52 185.07 178.06 178.61 113,988 -5.26(-2.86%)
Jun 21, 2019 180.45 185.72 180.45 183.87 162,206 +3.97(+2.21%)
Jun 20, 2019 176.76 180.92 176.52 179.90 265,654 +11.45(+6.80%)
Jun 19, 2019 168.91 171.77 166.23 168.45 137,569 -1.01(-0.60%)
Jun 18, 2019 165.22 172.51 165.22 169.46 161,137 +6.74(+4.14%)
Jun 17, 2019 157.83 164.02 156.26 162.72 116,665 +3.88(+2.44%)
Jun 14, 2019 163.00 163.00 157.74 158.84 130,610 -3.60(-2.22%)
Jun 13, 2019 162.72 164.29 160.60 162.45 151,514 +5.82(+3.71%)
Jun 12, 2019 159.77 161.52 155.06 156.63 134,601 -6.93(-4.23%)
Jun 11, 2019 165.86 168.54 163.46 163.55 121,187 +0.74(+0.45%)
Jun 10, 2019 163.46 167.06 162.07 162.81 147,777 +1.57(+0.97%)
Jun 07, 2019 160.60 164.20 159.49 161.25 220,820 +1.66(+1.04%)
Jun 06, 2019 151.92 160.92 151.92 159.58 186,030 +8.22(+5.43%)
Jun 05, 2019 156.53 157.27 148.13 151.36 207,597 -5.17(-3.30%)
Jun 04, 2019 152.75 157.09 151.36 156.53 162,979 +7.29(+4.89%)
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.