Skip to main content

Energy Bull 2X Direxion (NY: ERX )

51.18 +0.96 (+1.91%)
Streaming Delayed Price Updated: 2:12 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 74.81 75.54 69.48 70.10 4,319,294 -2.35(-3.24%)
May 27, 2022 69.44 72.54 68.94 72.45 3,635,684 +2.52(+3.60%)
May 26, 2022 69.25 70.90 69.12 69.93 2,940,595 +1.62(+2.37%)
May 25, 2022 66.00 68.55 65.94 68.31 3,371,253 +2.58(+3.93%)
May 24, 2022 63.78 66.22 62.72 65.73 2,925,683 +0.51(+0.78%)
May 23, 2022 63.42 65.61 62.60 65.22 5,068,872 +3.22(+5.19%)
May 20, 2022 62.72 64.35 59.47 62.00 3,784,229 +0.58(+0.94%)
May 19, 2022 59.14 63.46 59.08 61.42 3,893,799 -0.51(-0.82%)
May 18, 2022 66.00 66.28 60.32 61.93 3,583,362 -3.31(-5.07%)
May 17, 2022 65.28 65.98 64.04 65.24 4,330,669 +1.48(+2.32%)
May 16, 2022 60.93 64.98 60.93 63.76 4,612,220 +3.18(+5.25%)
May 13, 2022 58.46 60.99 58.14 60.58 4,814,279 +3.92(+6.92%)
May 12, 2022 56.09 56.68 53.16 56.66 4,491,860 +0.45(+0.80%)
May 11, 2022 56.65 59.83 56.03 56.21 7,420,935 +1.39(+2.54%)
May 10, 2022 55.41 57.49 52.46 54.82 2,939,898 +1.02(+1.90%)
May 09, 2022 61.74 61.74 53.31 53.80 3,550,774 -10.60(-16.46%)
May 06, 2022 62.46 64.43 59.92 64.40 5,414,384 +3.47(+5.70%)
May 05, 2022 63.56 63.72 58.31 60.93 3,951,165 -1.73(-2.76%)
May 04, 2022 59.99 62.94 58.62 62.66 16,066,593 +4.73(+8.17%)
May 03, 2022 54.92 58.39 54.92 57.93 11,327,461 +3.13(+5.71%)
May 02, 2022 52.18 54.85 52.15 54.80 17,019,004 +1.59(+2.99%)
Apr 29, 2022 56.39 56.82 52.74 53.21 11,082,230 -2.81(-5.02%)
Apr 28, 2022 53.40 56.88 51.42 56.02 12,988,398 +3.27(+6.20%)
Apr 27, 2022 51.90 53.80 50.10 52.75 17,060,230 +1.50(+2.93%)
Apr 26, 2022 51.81 54.10 51.04 51.25 6,874,389 +0.03(+0.06%)
Apr 25, 2022 51.27 51.73 47.31 51.22 8,056,393 -3.61(-6.58%)
Apr 22, 2022 57.14 58.78 54.74 54.83 9,294,107 -2.73(-4.74%)
Apr 21, 2022 62.22 57.17 57.56 7,255,951 -3.93(-6.39%)
Apr 20, 2022 61.40 62.17 60.20 61.49 4,601,479 +0.44(+0.72%)
Apr 19, 2022 60.92 62.62 60.35 61.05 4,916,071 -1.14(-1.83%)
Apr 18, 2022 61.26 62.79 60.55 62.19 4,882,283 +1.90(+3.15%)
Apr 14, 2022 59.38 61.24 59.24 60.29 5,874,535 +0.36(+0.60%)
Apr 13, 2022 59.61 60.25 57.66 59.93 5,550,752 +1.71(+2.94%)
Apr 12, 2022 58.36 60.27 57.96 58.22 7,075,399 +1.86(+3.30%)
Apr 11, 2022 58.55 58.67 56.04 56.36 5,768,772 -3.59(-5.99%)
Apr 08, 2022 57.13 60.23 57.13 59.95 6,659,173 +3.13(+5.51%)
Apr 07, 2022 55.90 57.18 53.84 56.82 6,126,911 +1.48(+2.67%)
Apr 06, 2022 55.92 56.90 54.74 55.34 6,685,694 +0.55(+1.00%)
Apr 05, 2022 56.60 58.44 54.59 54.79 5,469,896 -1.69(-2.99%)
Apr 04, 2022 57.29 57.46 55.28 56.48 4,088,624 +0.08(+0.14%)
Apr 01, 2022 55.27 57.37 55.26 56.40 3,469,392 +0.93(+1.68%)
Mar 31, 2022 55.62 58.05 55.43 55.47 5,198,109 -1.51(-2.65%)
Mar 30, 2022 56.72 57.81 56.08 56.98 3,443,050 +1.27(+2.28%)
Mar 29, 2022 53.60 55.76 52.20 55.71 4,518,735 -0.35(-0.62%)
Mar 28, 2022 56.45 56.52 55.26 56.06 3,991,942 -2.85(-4.84%)
Mar 25, 2022 55.75 59.07 55.74 58.91 3,749,157 +2.54(+4.51%)
Mar 24, 2022 56.59 57.56 55.69 56.37 3,392,461 +0.09(+0.16%)
Mar 23, 2022 56.23 57.20 55.83 56.28 3,999,564 +1.91(+3.51%)
Mar 22, 2022 54.74 55.26 53.06 54.37 5,178,707 -1.11(-2.00%)
Mar 21, 2022 53.35 55.82 53.35 55.48 4,861,591 +4.15(+8.08%)
Mar 18, 2022 51.50 52.01 50.56 51.33 5,152,497 -0.10(-0.19%)
Mar 17, 2022 50.04 51.69 49.23 51.43 7,838,541 +3.34(+6.95%)
Mar 16, 2022 48.98 49.79 47.12 48.09 7,509,284 -0.42(-0.87%)
Mar 15, 2022 48.33 49.75 46.67 48.51 6,290,113 -3.95(-7.53%)
Mar 14, 2022 53.53 54.12 50.97 52.46 8,761,742 -3.32(-5.95%)
Mar 11, 2022 54.83 57.19 54.72 55.78 8,401,660 -0.93(-1.64%)
Mar 10, 2022 54.47 56.97 56.71 9,247,863 +3.24(+6.06%)
Mar 09, 2022 52.73 56.03 51.00 53.47 8,507,042 -3.46(-6.08%)
Mar 08, 2022 57.45 60.79 53.72 56.93 16,569,065 +1.72(+3.12%)
Mar 07, 2022 54.80 56.92 52.76 55.21 10,102,262 +1.61(+3.00%)
Mar 04, 2022 50.87 53.65 50.41 53.60 7,540,372 +2.86(+5.64%)
Mar 03, 2022 49.42 51.35 49.22 50.74 6,831,950 +0.32(+0.63%)
Mar 02, 2022 49.55 51.20 49.21 50.42 7,942,899 +2.25(+4.67%)
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.