Skip to main content

Energy Bull 2X Direxion (NY: ERX )

70.90 +1.66 (+2.40%)
Streaming Delayed Price Updated: 10:03 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.97 23.11 22.52 22.67 3,150,962 -0.40(-1.75%)
Mar 30, 2021 22.95 23.49 22.65 23.07 3,545,600 -0.36(-1.56%)
Mar 29, 2021 23.53 23.81 22.82 23.43 3,893,226 -0.59(-2.44%)
Mar 26, 2021 23.67 24.05 23.14 24.02 5,145,982 +1.18(+5.17%)
Mar 25, 2021 21.95 22.97 21.21 22.84 6,051,797 +0.12(+0.55%)
Mar 24, 2021 22.30 23.28 22.26 22.72 5,834,225 +1.12(+5.20%)
Mar 23, 2021 21.25 22.58 21.08 21.59 6,410,825 -0.64(-2.88%)
Mar 22, 2021 22.62 22.75 22.17 22.23 3,701,831 -0.46(-2.02%)
Mar 19, 2021 22.71 23.44 22.08 22.69 4,798,923 -0.01(-0.04%)
Mar 18, 2021 24.50 24.70 22.49 22.70 6,327,969 -2.32(-9.27%)
Mar 17, 2021 24.32 25.16 23.99 25.02 4,802,646 +0.47(+1.90%)
Mar 16, 2021 25.16 25.22 24.25 24.55 5,782,559 -1.45(-5.58%)
Mar 15, 2021 26.53 26.69 25.40 26.00 4,664,758 -0.67(-2.50%)
Mar 12, 2021 26.66 27.12 26.25 26.67 4,561,880 +0.11(+0.43%)
Mar 11, 2021 26.67 27.43 26.43 26.56 4,977,627 +0.06(+0.22%)
Mar 10, 2021 25.27 26.69 25.09 26.50 7,543,104 +1.34(+5.31%)
Mar 09, 2021 25.92 26.63 24.89 25.16 6,113,085 -1.00(-3.83%)
Mar 08, 2021 26.61 26.86 25.42 26.17 8,786,564 +0.04(+0.15%)
Mar 05, 2021 25.76 26.20 24.39 26.13 12,445,826 +1.85(+7.63%)
Mar 04, 2021 23.65 25.11 23.15 24.28 11,935,400 +1.13(+4.86%)
Mar 03, 2021 22.81 24.19 22.81 23.15 8,570,622 +0.64(+2.84%)
Mar 02, 2021 22.85 23.28 22.47 22.51 5,255,650 -0.26(-1.13%)
Mar 01, 2021 22.85 23.36 22.44 22.77 5,894,455 +1.13(+5.20%)
Feb 26, 2021 22.06 22.22 20.33 21.64 9,341,103 -1.07(-4.71%)
Feb 25, 2021 24.11 24.12 22.40 22.71 11,431,433 -0.94(-3.95%)
Feb 24, 2021 22.41 23.88 21.98 23.65 9,869,772 +1.59(+7.23%)
Feb 23, 2021 21.81 22.19 20.21 22.05 8,777,549 +0.69(+3.22%)
Feb 22, 2021 20.22 21.94 20.16 21.37 6,581,336 +1.38(+6.92%)
Feb 19, 2021 19.38 20.11 19.32 19.98 4,961,668 +0.66(+3.41%)
Feb 18, 2021 20.02 20.13 19.19 19.32 4,949,378 -0.92(-4.53%)
Feb 17, 2021 20.02 20.49 19.49 20.24 6,695,418 +0.56(+2.86%)
Feb 16, 2021 19.57 20.09 19.38 19.68 7,095,335 +0.96(+5.15%)
Feb 12, 2021 17.84 18.74 17.84 18.71 5,088,678 +0.52(+2.89%)
Feb 11, 2021 18.66 18.66 17.40 18.19 5,061,198 -0.55(-2.95%)
Feb 10, 2021 18.20 18.78 17.96 18.74 5,470,966 +0.70(+3.86%)
Feb 09, 2021 18.14 18.27 17.58 18.05 4,461,032 -0.43(-2.32%)
Feb 08, 2021 17.51 18.63 17.49 18.47 6,566,182 +1.43(+8.40%)
Feb 05, 2021 17.26 17.39 16.94 17.04 3,820,045 +0.30(+1.77%)
Feb 04, 2021 16.67 16.75 16.03 16.75 4,131,481 +0.34(+2.09%)
Feb 03, 2021 15.27 16.47 15.14 16.40 6,711,417 +1.30(+8.59%)
Feb 02, 2021 15.51 15.81 15.10 15.11 5,185,277 +0.31(+2.13%)
Feb 01, 2021 15.00 15.07 14.29 14.79 3,491,761 +0.19(+1.31%)
Jan 29, 2021 15.17 15.56 14.46 14.60 5,674,789 -1.01(-6.48%)
Jan 28, 2021 15.63 15.98 15.22 15.61 4,715,653 +0.34(+2.25%)
Jan 27, 2021 15.14 16.11 14.71 15.27 8,408,840 -0.41(-2.62%)
Jan 26, 2021 16.63 17.17 15.66 15.68 4,447,728 -0.72(-4.37%)
Jan 25, 2021 16.37 16.47 15.77 16.39 5,465,019 -0.35(-2.11%)
Jan 22, 2021 16.17 16.81 15.89 16.75 3,555,546 -0.15(-0.90%)
Jan 21, 2021 17.92 18.11 16.58 16.90 5,127,449 -1.22(-6.74%)
Jan 20, 2021 18.33 18.38 17.77 18.12 4,871,962 +0.11(+0.64%)
Jan 19, 2021 17.77 18.23 17.61 18.01 3,556,353 +0.72(+4.14%)
Jan 15, 2021 18.09 18.10 16.95 17.29 5,425,485 -1.50(-7.97%)
Jan 14, 2021 18.03 19.19 17.90 18.79 5,583,223 +1.07(+6.03%)
Jan 13, 2021 18.14 18.14 17.44 17.72 3,622,341 -0.31(-1.75%)
Jan 12, 2021 17.23 18.19 16.98 18.04 6,121,859 +1.21(+7.20%)
Jan 11, 2021 15.60 16.95 15.41 16.82 4,079,000 +0.51(+3.10%)
Jan 08, 2021 16.76 16.76 16.06 16.32 4,745,059 -0.04(-0.23%)
Jan 07, 2021 16.18 16.67 15.83 16.36 4,888,232 +0.46(+2.88%)
Jan 06, 2021 15.54 16.17 15.16 15.90 7,204,027 +0.92(+6.11%)
Jan 05, 2021 14.04 15.73 14.03 14.98 7,078,654 +1.24(+9.03%)
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.