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 (%)
May 28, 2021 25.51 25.55 25.05 25.30 2,243,042 +0.09(+0.34%)
May 27, 2021 25.42 25.82 24.94 25.21 2,645,663 -0.01(-0.04%)
May 26, 2021 24.79 25.36 24.56 25.22 2,908,883 +0.46(+1.86%)
May 25, 2021 25.67 25.79 24.66 24.76 3,367,132 -1.06(-4.09%)
May 24, 2021 25.70 25.91 25.08 25.81 3,130,859 +0.52(+2.05%)
May 21, 2021 25.77 26.03 25.25 25.30 3,930,331 +0.10(+0.38%)
May 20, 2021 25.22 25.41 24.46 25.20 3,945,955 -0.05(-0.19%)
May 19, 2021 25.33 25.85 24.54 25.25 7,035,863 -1.33(-5.02%)
May 18, 2021 27.80 28.00 26.48 26.58 5,328,540 -1.30(-4.68%)
May 17, 2021 26.50 27.90 26.37 27.89 4,783,065 +1.23(+4.61%)
May 14, 2021 25.64 26.83 25.64 26.66 4,122,897 +1.59(+6.35%)
May 13, 2021 25.08 26.04 24.41 25.07 5,509,207 -0.67(-2.61%)
May 12, 2021 25.77 27.22 25.50 25.74 6,874,873 +0.24(+0.94%)
May 11, 2021 25.56 26.49 25.02 25.50 7,665,109 -1.37(-5.11%)
May 10, 2021 27.52 28.35 26.82 26.87 6,169,940 -0.02(-0.07%)
May 07, 2021 25.40 26.92 25.20 26.89 5,056,393 +0.97(+3.74%)
May 06, 2021 25.72 25.92 24.70 25.92 5,298,497 +0.27(+1.05%)
May 05, 2021 25.21 25.80 24.30 25.65 6,666,355 +1.53(+6.32%)
May 04, 2021 24.16 24.54 23.56 24.13 5,113,475 +0.05(+0.20%)
May 03, 2021 23.33 24.20 23.20 24.08 6,100,307 +1.33(+5.86%)
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%)
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.