Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.13 22.37 21.30 21.54 4,932,521 -0.71(-3.17%)
Jul 29, 2021 22.40 22.60 22.01 22.25 3,847,766 +0.40(+1.85%)
Jul 28, 2021 21.58 22.20 21.19 21.85 4,993,212 +0.40(+1.88%)
Jul 27, 2021 21.52 21.59 20.96 21.44 3,467,845 -0.44(-2.01%)
Jul 26, 2021 20.82 22.04 20.82 21.88 4,827,100 +1.04(+4.97%)
Jul 23, 2021 21.15 21.17 20.42 20.85 3,162,677 -0.16(-0.74%)
Jul 22, 2021 21.40 21.41 20.63 21.00 3,816,589 -0.48(-2.22%)
Jul 21, 2021 20.86 21.82 20.76 21.48 5,929,532 +1.38(+6.89%)
Jul 20, 2021 19.57 20.48 19.23 20.09 5,603,834 +0.58(+2.96%)
Jul 19, 2021 19.58 20.12 18.99 19.52 8,431,556 -1.54(-7.31%)
Jul 16, 2021 22.62 22.66 20.96 21.06 4,309,009 -1.23(-5.51%)
Jul 15, 2021 22.47 23.00 22.10 22.29 4,136,755 -0.69(-2.99%)
Jul 14, 2021 24.63 25.12 22.77 22.97 4,793,804 -1.45(-5.93%)
Jul 13, 2021 24.54 24.84 24.12 24.42 2,989,937 -0.33(-1.33%)
Jul 12, 2021 24.29 25.08 23.95 24.75 2,596,196 -0.06(-0.26%)
Jul 09, 2021 24.47 24.89 23.88 24.82 2,903,756 +0.97(+4.08%)
Jul 08, 2021 23.22 24.29 23.12 23.84 3,602,734 -0.25(-1.03%)
Jul 07, 2021 24.86 25.33 23.59 24.09 4,475,386 -0.84(-3.38%)
Jul 06, 2021 26.59 26.60 24.73 24.93 4,594,650 -1.71(-6.43%)
Jul 02, 2021 26.66 26.84 26.11 26.65 2,746,846 -0.13(-0.48%)
Jul 01, 2021 27.06 27.24 26.31 26.78 3,984,439 +0.88(+3.40%)
Jun 30, 2021 25.43 26.04 25.38 25.90 2,712,556 +0.64(+2.54%)
Jun 29, 2021 25.84 26.11 25.21 25.26 2,396,094 -0.25(-0.97%)
Jun 28, 2021 27.17 27.17 25.31 25.50 3,407,998 -1.85(-6.77%)
Jun 25, 2021 27.27 27.39 26.92 27.36 2,547,459 +0.27(+1.02%)
Jun 24, 2021 26.73 27.12 26.37 27.08 2,509,658 +0.46(+1.72%)
Jun 23, 2021 27.00 27.58 26.54 26.62 3,297,536 +0.14(+0.52%)
Jun 22, 2021 25.96 26.69 25.43 26.48 3,214,265 +0.33(+1.28%)
Jun 21, 2021 24.55 26.22 24.55 26.15 4,609,872 +2.06(+8.55%)
Jun 18, 2021 24.53 25.16 24.05 24.09 4,392,216 -1.51(-5.91%)
Jun 17, 2021 27.34 27.81 24.90 25.60 6,030,938 -1.93(-7.02%)
Jun 16, 2021 27.71 28.13 27.01 27.54 3,528,516 -0.30(-1.08%)
Jun 15, 2021 27.04 27.92 26.98 27.84 3,156,476 +1.08(+4.02%)
Jun 14, 2021 27.23 27.53 26.32 26.76 3,250,542 -0.25(-0.91%)
Jun 11, 2021 27.43 27.69 26.94 27.01 2,387,956 -0.17(-0.64%)
Jun 10, 2021 27.99 28.24 26.62 27.18 4,266,871 -0.08(-0.30%)
Jun 09, 2021 27.76 27.98 27.23 27.26 3,074,603 -0.33(-1.19%)
Jun 08, 2021 26.97 27.70 26.31 27.59 4,138,535 +0.45(+1.65%)
Jun 07, 2021 27.43 27.69 27.06 27.14 3,781,456 -0.21(-0.77%)
Jun 04, 2021 27.44 27.59 26.57 27.35 3,930,278 +0.33(+1.21%)
Jun 03, 2021 26.64 27.32 26.30 27.03 4,478,655 +0.14(+0.51%)
Jun 02, 2021 26.24 27.12 25.61 26.89 5,126,380 +0.98(+3.80%)
Jun 01, 2021 24.98 26.00 24.98 25.90 5,524,730 +1.87(+7.77%)
May 28, 2021 24.24 24.27 23.80 24.04 2,360,636 +0.08(+0.34%)
May 27, 2021 24.15 24.54 23.70 23.95 2,784,364 -0.01(-0.04%)
May 26, 2021 23.55 24.10 23.33 23.96 3,061,384 +0.44(+1.86%)
May 25, 2021 24.39 24.50 23.43 23.53 3,543,658 -1.00(-4.09%)
May 24, 2021 24.42 24.61 23.83 24.53 3,294,998 +0.49(+2.05%)
May 21, 2021 24.48 24.74 23.99 24.04 4,136,383 +0.09(+0.38%)
May 20, 2021 23.96 24.15 23.24 23.94 4,152,826 -0.05(-0.19%)
May 19, 2021 24.07 24.56 23.32 23.99 7,404,726 -1.27(-5.02%)
May 18, 2021 26.41 26.61 25.16 25.26 5,607,895 -1.24(-4.68%)
May 17, 2021 25.18 26.51 25.06 26.50 5,033,823 +1.17(+4.61%)
May 14, 2021 24.36 25.49 24.36 25.33 4,339,045 +1.51(+6.35%)
May 13, 2021 23.83 24.75 23.20 23.82 5,798,034 -0.64(-2.61%)
May 12, 2021 24.48 25.87 24.23 24.46 7,235,297 +0.23(+0.94%)
May 11, 2021 24.29 25.17 23.77 24.23 8,066,961 -1.30(-5.11%)
May 10, 2021 26.15 26.93 25.49 25.53 6,493,407 -0.02(-0.07%)
May 07, 2021 24.14 25.58 23.94 25.55 5,321,481 +0.92(+3.74%)
May 06, 2021 24.44 24.63 23.47 24.63 5,576,276 +0.26(+1.05%)
May 05, 2021 23.95 24.52 23.09 24.37 7,015,846 +1.45(+6.32%)
May 04, 2021 22.96 23.32 22.39 22.92 5,381,555 +0.05(+0.20%)
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.