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 (%)
Apr 30, 2021 23.33 24.01 22.72 22.74 4,225,180 -1.33(-5.54%)
Apr 29, 2021 24.23 24.62 23.46 24.08 5,746,787 +0.58(+2.45%)
Apr 28, 2021 22.31 23.68 22.31 23.50 4,939,540 +1.51(+6.85%)
Apr 27, 2021 21.68 22.15 21.44 22.00 3,324,000 +0.53(+2.46%)
Apr 26, 2021 21.07 21.79 21.06 21.47 3,325,342 +0.29(+1.36%)
Apr 23, 2021 20.82 21.37 20.61 21.18 2,769,807 +0.38(+1.84%)
Apr 22, 2021 21.54 21.55 20.68 20.80 3,632,109 -0.60(-2.82%)
Apr 21, 2021 20.25 21.46 20.08 21.40 3,015,767 +0.59(+2.86%)
Apr 20, 2021 21.89 21.89 20.36 20.81 4,157,352 -1.16(-5.28%)
Apr 19, 2021 22.07 22.41 21.53 21.97 3,045,002 -0.02(-0.09%)
Apr 16, 2021 22.72 22.79 21.82 21.99 2,541,404 -0.38(-1.72%)
Apr 15, 2021 22.78 22.88 22.18 22.37 2,941,023 -0.39(-1.73%)
Apr 14, 2021 21.89 23.31 21.86 22.76 4,832,769 +1.26(+5.84%)
Apr 13, 2021 21.44 21.77 21.10 21.51 2,550,450 +0.04(+0.18%)
Apr 12, 2021 22.24 22.54 21.34 21.47 2,648,274 -0.40(-1.84%)
Apr 09, 2021 22.12 22.50 21.65 21.87 2,764,490 -0.28(-1.26%)
Apr 08, 2021 22.39 22.39 21.61 22.15 4,187,370 -0.61(-2.70%)
Apr 07, 2021 22.58 22.96 22.42 22.76 2,942,323 +0.23(+1.02%)
Apr 06, 2021 22.92 23.51 22.50 22.53 3,865,641 -0.12(-0.51%)
Apr 05, 2021 23.77 23.77 22.43 22.65 4,643,047 -1.18(-4.95%)
Apr 01, 2021 22.95 23.85 22.64 23.83 4,694,077 +1.16(+5.12%)
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%)
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.