Skip to main content

Energy Bull 2X Direxion (NY: ERX )

43.07 +0.86 (+2.04%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 44.23 44.89 42.06 42.21 1,232,315 -2.23(-5.02%)
Sep 23, 2022 47.58 47.63 43.65 44.44 2,028,100 -7.05(-13.69%)
Sep 22, 2022 53.47 54.05 51.39 51.49 1,567,912 -0.42(-0.81%)
Sep 21, 2022 55.23 55.55 51.84 51.91 1,649,984 -1.54(-2.88%)
Sep 20, 2022 53.43 54.04 52.15 53.45 1,596,148 -1.11(-2.03%)
Sep 19, 2022 51.53 54.65 51.30 54.56 1,198,683 +0.05(+0.09%)
Sep 16, 2022 56.78 56.78 52.93 54.51 2,516,358 -2.44(-4.28%)
Sep 15, 2022 58.01 58.45 56.42 56.95 1,872,998 -3.10(-5.16%)
Sep 14, 2022 57.92 60.93 57.92 60.05 2,128,237 +3.14(+5.52%)
Sep 13, 2022 58.52 60.06 56.37 56.91 2,398,658 -3.00(-5.01%)
Sep 12, 2022 59.70 61.20 58.50 59.91 1,730,693 +2.07(+3.58%)
Sep 09, 2022 57.08 58.34 56.21 57.84 2,013,368 +2.78(+5.05%)
Sep 08, 2022 54.91 55.63 53.76 55.06 2,992,098 +0.41(+0.75%)
Sep 07, 2022 53.44 55.08 52.48 54.65 2,241,169 -1.25(-2.24%)
Sep 06, 2022 58.15 58.40 55.45 55.90 2,270,731 -1.20(-2.10%)
Sep 02, 2022 57.68 58.46 56.39 57.10 2,798,491 +2.07(+3.76%)
Sep 01, 2022 56.06 56.56 53.43 55.03 2,496,283 -2.83(-4.89%)
Aug 31, 2022 56.43 59.78 55.55 57.86 2,594,941 -1.01(-1.72%)
Aug 30, 2022 61.14 61.14 57.90 58.87 3,097,591 -4.37(-6.91%)
Aug 29, 2022 61.34 64.82 61.01 63.24 3,542,920 +1.86(+3.03%)
Aug 26, 2022 62.50 63.90 60.81 61.38 1,934,692 -1.47(-2.34%)
Aug 25, 2022 62.60 63.44 61.65 62.85 1,980,017 +0.94(+1.52%)
Aug 24, 2022 60.61 62.05 59.88 61.91 2,489,816 +1.46(+2.42%)
Aug 23, 2022 58.11 61.30 58.06 60.45 3,913,066 +4.09(+7.26%)
Aug 22, 2022 55.62 57.04 53.78 56.36 2,755,972 -0.27(-0.48%)
Aug 19, 2022 56.41 57.37 55.70 56.63 2,145,273 -0.03(-0.05%)
Aug 18, 2022 54.79 56.74 54.78 56.66 2,283,304 +2.98(+5.55%)
Aug 17, 2022 52.39 54.80 52.09 53.68 2,677,674 +0.79(+1.49%)
Aug 16, 2022 53.32 54.36 52.20 52.89 2,527,110 -0.26(-0.49%)
Aug 15, 2022 51.35 53.69 50.30 53.15 2,379,424 -2.13(-3.85%)
Aug 12, 2022 53.70 55.33 53.27 55.28 1,493,927 +0.71(+1.30%)
Aug 11, 2022 52.88 55.36 52.58 54.57 2,842,008 +3.65(+7.17%)
Aug 10, 2022 50.47 51.52 48.48 50.92 2,207,170 +0.70(+1.39%)
Aug 09, 2022 49.94 51.50 49.75 50.22 2,041,215 +1.72(+3.55%)
Aug 08, 2022 47.91 49.41 47.90 48.50 1,945,683 +0.50(+1.04%)
Aug 05, 2022 45.01 48.87 44.94 48.00 3,303,554 +1.73(+3.74%)
Aug 04, 2022 49.28 49.53 45.87 46.27 3,521,913 -3.68(-7.37%)
Aug 03, 2022 53.51 53.75 49.32 49.95 2,687,955 -3.10(-5.84%)
Aug 02, 2022 53.34 54.05 52.06 53.05 2,061,387 -0.11(-0.21%)
Aug 01, 2022 53.45 53.90 51.81 53.16 2,520,834 -2.37(-4.27%)
Jul 29, 2022 53.04 55.88 52.76 55.53 3,206,603 +4.61(+9.05%)
Jul 28, 2022 51.51 52.18 49.25 50.92 2,574,147 +0.31(+0.61%)
Jul 27, 2022 49.11 51.06 48.01 50.61 2,542,059 +2.26(+4.67%)
Jul 26, 2022 50.53 50.88 47.74 48.35 2,407,349 -1.00(-2.03%)
Jul 25, 2022 47.07 49.37 46.11 49.35 2,870,699 +3.42(+7.45%)
Jul 22, 2022 47.00 47.96 45.39 45.93 2,883,447 -0.82(-1.75%)
Jul 21, 2022 45.66 46.79 43.95 46.75 2,958,442 -1.69(-3.49%)
Jul 20, 2022 46.47 48.84 46.03 48.44 2,919,524 +0.91(+1.91%)
Jul 19, 2022 44.90 47.72 44.59 47.53 2,828,511 +2.80(+6.26%)
Jul 18, 2022 45.14 46.20 44.34 44.73 2,932,832 +1.74(+4.05%)
Jul 15, 2022 43.17 43.32 41.54 42.99 3,801,319 +1.54(+3.72%)
Jul 14, 2022 40.19 41.55 38.93 41.45 4,291,181 -1.59(-3.69%)
Jul 13, 2022 42.00 44.87 42.00 43.04 5,704,464 -0.19(-0.44%)
Jul 12, 2022 42.70 43.72 41.64 43.23 4,280,107 -1.82(-4.04%)
Jul 11, 2022 44.71 45.73 43.77 45.05 3,568,740 -0.78(-1.70%)
Jul 08, 2022 46.99 47.36 44.57 45.83 3,641,724 -0.07(-0.15%)
Jul 07, 2022 44.97 46.60 44.92 45.90 6,465,973 +3.08(+7.19%)
Jul 06, 2022 43.30 44.95 40.21 42.82 4,716,237 -1.52(-3.43%)
Jul 05, 2022 46.22 46.59 42.33 44.34 4,104,522 -3.88(-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.