Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 43.90 45.08 43.01 43.87 1,527,489 -0.67(-1.51%)
Sep 29, 2022 44.01 44.77 42.38 44.54 2,179,787 -0.16(-0.36%)
Sep 28, 2022 41.65 45.06 41.28 44.70 2,690,423 +3.72(+9.06%)
Sep 27, 2022 41.42 42.48 40.53 40.99 3,268,902 +0.88(+2.20%)
Sep 26, 2022 42.02 42.65 39.96 40.11 1,296,979 -2.12(-5.02%)
Sep 23, 2022 45.21 45.26 41.47 42.22 2,134,522 -6.70(-13.69%)
Sep 22, 2022 50.80 51.36 48.83 48.92 1,650,186 -0.40(-0.81%)
Sep 21, 2022 52.48 52.79 49.26 49.32 1,736,565 -1.46(-2.88%)
Sep 20, 2022 50.77 51.35 49.55 50.79 1,679,904 -0.66(-1.28%)
Sep 19, 2022 48.59 51.53 48.37 51.44 1,271,275 +0.05(+0.09%)
Sep 16, 2022 53.54 53.54 49.91 51.40 2,668,749 -2.30(-4.28%)
Sep 15, 2022 54.70 55.11 53.20 53.70 1,986,427 -2.92(-5.16%)
Sep 14, 2022 54.61 57.45 54.61 56.62 2,257,124 +2.96(+5.52%)
Sep 13, 2022 55.18 56.63 53.15 53.66 2,543,921 -2.83(-5.01%)
Sep 12, 2022 56.29 57.71 55.16 56.49 1,835,504 +1.95(+3.58%)
Sep 09, 2022 53.82 55.01 53.00 54.54 2,135,298 +2.62(+5.05%)
Sep 08, 2022 51.77 52.45 50.69 51.92 3,173,300 +0.39(+0.75%)
Sep 07, 2022 50.39 51.93 49.48 51.53 2,376,895 -1.18(-2.24%)
Sep 06, 2022 54.83 55.07 52.28 52.71 2,408,247 -1.13(-2.10%)
Sep 02, 2022 54.39 55.12 53.17 53.84 2,967,969 +1.95(+3.76%)
Sep 01, 2022 52.86 53.33 50.38 51.89 2,647,459 -2.67(-4.89%)
Aug 31, 2022 53.21 56.37 52.38 54.56 2,752,091 -0.95(-1.72%)
Aug 30, 2022 57.65 57.65 54.59 55.51 3,285,182 -4.12(-6.91%)
Aug 29, 2022 57.84 61.12 57.53 59.63 3,757,481 +1.75(+3.03%)
Aug 26, 2022 58.93 60.25 57.34 57.88 2,051,857 -1.39(-2.34%)
Aug 25, 2022 59.03 59.82 58.13 59.26 2,099,927 +0.89(+1.52%)
Aug 24, 2022 57.15 58.51 56.46 58.37 2,640,600 +1.38(+2.42%)
Aug 23, 2022 54.79 57.80 54.74 57.00 4,150,043 +3.86(+7.26%)
Aug 22, 2022 52.44 53.78 50.71 53.14 2,922,875 -0.25(-0.48%)
Aug 19, 2022 53.19 54.09 52.52 53.40 2,275,191 -0.03(-0.05%)
Aug 18, 2022 51.66 53.50 51.65 53.42 2,421,582 +2.81(+5.55%)
Aug 17, 2022 49.40 51.67 49.12 50.61 2,839,835 +0.74(+1.49%)
Aug 16, 2022 50.28 51.26 49.22 49.87 2,680,153 -0.25(-0.49%)
Aug 15, 2022 48.42 50.62 47.43 50.12 2,523,523 -2.01(-3.85%)
Aug 12, 2022 50.63 52.17 50.23 52.12 1,584,399 +0.67(+1.30%)
Aug 11, 2022 49.86 52.20 49.58 51.45 3,014,121 +3.44(+7.17%)
Aug 10, 2022 47.59 48.58 45.71 48.01 2,340,837 +0.66(+1.39%)
Aug 09, 2022 47.09 48.56 46.91 47.35 2,164,832 +1.62(+3.55%)
Aug 08, 2022 45.17 46.59 45.16 45.73 2,063,514 +0.47(+1.04%)
Aug 05, 2022 42.44 46.08 42.38 45.26 3,503,618 +1.63(+3.74%)
Aug 04, 2022 46.47 46.70 43.25 43.63 3,735,201 -3.47(-7.37%)
Aug 03, 2022 50.45 50.68 46.50 47.10 2,850,738 -2.92(-5.84%)
Aug 02, 2022 50.29 50.96 49.09 50.02 2,186,225 -0.10(-0.21%)
Aug 01, 2022 50.40 50.82 48.85 50.12 2,673,497 -2.23(-4.27%)
Jul 29, 2022 50.01 52.69 49.75 52.36 3,400,796 +4.35(+9.05%)
Jul 28, 2022 48.57 49.20 46.44 48.01 2,730,038 +0.29(+0.61%)
Jul 27, 2022 46.31 48.14 45.27 47.72 2,696,007 +2.13(+4.67%)
Jul 26, 2022 47.64 47.97 45.01 45.59 2,553,139 -0.94(-2.03%)
Jul 25, 2022 44.38 46.55 43.48 46.53 3,044,549 +3.22(+7.45%)
Jul 22, 2022 44.32 45.22 42.80 43.31 3,058,070 -0.77(-1.75%)
Jul 21, 2022 43.05 44.12 41.44 44.08 3,137,606 -1.59(-3.49%)
Jul 20, 2022 43.82 46.05 43.40 45.67 3,096,331 +0.86(+1.91%)
Jul 19, 2022 42.34 45.00 42.04 44.82 2,999,807 +2.64(+6.26%)
Jul 18, 2022 42.56 43.56 41.81 42.18 3,110,445 +1.64(+4.05%)
Jul 15, 2022 40.70 40.85 39.17 40.54 4,031,528 +1.45(+3.72%)
Jul 14, 2022 37.90 39.18 36.71 39.08 4,551,057 -1.50(-3.69%)
Jul 13, 2022 39.60 42.31 39.60 40.58 6,049,929 -0.18(-0.44%)
Jul 12, 2022 40.26 41.22 39.27 40.76 4,539,842 -1.72(-4.04%)
Jul 11, 2022 42.16 43.12 41.27 42.48 3,784,864 -0.74(-1.70%)
Jul 08, 2022 44.31 44.66 42.02 43.21 3,862,268 -0.07(-0.15%)
Jul 07, 2022 42.40 43.94 42.35 43.28 6,857,555 +2.90(+7.19%)
Jul 06, 2022 40.83 42.38 37.91 40.37 5,001,854 -1.43(-3.43%)
Jul 05, 2022 43.58 43.93 39.91 41.81 4,353,094 -3.66(-8.05%)
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.