Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 254.97 257.46 252.48 257.46 163,694 +0.00(+0.00%)
Sep 28, 2017 258.83 262.27 255.54 257.46 236,074 +0.34(+0.13%)
Sep 27, 2017 257.12 250.25 257.12 237,150 +3.69(+1.46%)
Sep 26, 2017 252.57 255.23 250.25 253.43 165,441 -1.20(-0.47%)
Sep 25, 2017 247.84 256.34 246.64 254.63 384,845 +11.07(+4.55%)
Sep 22, 2017 238.83 245.58 238.06 243.55 189,126 +3.35(+1.39%)
Sep 21, 2017 239.34 241.92 237.03 240.20 147,857 +0.00(+0.00%)
Sep 20, 2017 236.94 241.66 236.25 240.20 276,456 +5.06(+2.15%)
Sep 19, 2017 233.51 236.08 231.88 235.14 201,339 +2.75(+1.18%)
Sep 18, 2017 228.70 232.74 227.07 232.39 184,580 +3.00(+1.31%)
Sep 15, 2017 228.96 229.47 224.84 229.39 167,871 +1.80(+0.79%)
Sep 14, 2017 225.61 232.53 225.61 227.58 253,708 +2.92(+1.30%)
Sep 13, 2017 218.31 225.09 217.37 224.66 274,552 +8.33(+3.85%)
Sep 12, 2017 214.53 217.97 212.73 216.34 167,823 +3.61(+1.70%)
Sep 11, 2017 208.27 213.50 207.67 212.73 197,406 +6.01(+2.91%)
Sep 08, 2017 211.87 212.39 203.72 206.72 221,240 -6.78(-3.18%)
Sep 07, 2017 212.22 215.14 209.35 213.50 203,302 +1.12(+0.53%)
Sep 06, 2017 205.44 214.19 205.26 212.39 349,166 +9.79(+4.83%)
Sep 05, 2017 201.91 205.48 198.40 202.60 352,073 +3.52(+1.77%)
Sep 01, 2017 194.28 201.14 193.07 199.08 243,937 +5.24(+2.70%)
Aug 31, 2017 192.13 195.22 191.61 193.85 157,893 +3.09(+1.62%)
Aug 30, 2017 188.78 192.69 186.82 190.75 175,698 +0.26(+0.13%)
Aug 29, 2017 188.52 191.44 186.50 190.50 167,279 -0.94(-0.49%)
Aug 28, 2017 194.45 196.24 188.44 191.44 224,359 -3.00(-1.55%)
Aug 25, 2017 193.50 196.51 192.56 194.45 156,677 +3.09(+1.62%)
Aug 24, 2017 190.15 192.93 189.12 191.36 170,101 -0.09(-0.04%)
Aug 23, 2017 188.01 194.19 187.19 191.44 212,057 +2.40(+1.27%)
Aug 22, 2017 186.72 189.98 186.46 189.04 215,672 +3.95(+2.13%)
Aug 21, 2017 187.06 188.27 183.46 185.09 170,519 -3.18(-1.69%)
Aug 18, 2017 185.43 191.87 183.63 188.27 301,893 +3.09(+1.67%)
Aug 17, 2017 191.96 193.59 185.18 185.18 383,290 -8.41(-4.35%)
Aug 16, 2017 200.03 201.14 192.47 193.59 306,274 -6.01(-3.01%)
Aug 15, 2017 201.83 203.45 195.99 199.60 317,744 -1.97(-0.98%)
Aug 14, 2017 205.44 207.41 201.14 201.57 199,015 -2.06(-1.01%)
Aug 11, 2017 206.90 209.30 203.12 203.63 247,317 -4.12(-1.98%)
Aug 10, 2017 216.51 216.85 206.64 207.75 274,744 -7.21(-3.35%)
Aug 09, 2017 214.71 218.66 212.39 214.96 197,760 +0.60(+0.28%)
Aug 08, 2017 213.42 219.51 212.22 214.36 275,768 -0.77(-0.36%)
Aug 07, 2017 218.74 218.83 213.63 215.14 242,447 -5.67(-2.57%)
Aug 04, 2017 219.17 222.52 217.37 220.80 222,741 +2.23(+1.02%)
Aug 03, 2017 228.01 228.01 215.65 218.57 398,564 -9.70(-4.25%)
Aug 02, 2017 228.53 231.04 221.18 228.27 374,191 -2.58(-1.12%)
Aug 01, 2017 230.68 234.88 228.01 230.85 245,515 +0.00(+0.00%)
Jul 31, 2017 229.30 234.88 227.91 230.85 280,600 +1.37(+0.60%)
Jul 28, 2017 228.19 236.25 226.98 229.47 334,734 -1.29(-0.56%)
Jul 27, 2017 223.46 230.76 220.80 230.76 321,950 +7.21(+3.23%)
Jul 26, 2017 226.98 231.21 221.91 223.55 374,137 +0.52(+0.23%)
Jul 25, 2017 221.57 227.67 220.63 223.03 355,219 +8.33(+3.88%)
Jul 24, 2017 218.66 218.66 213.33 214.71 191,899 -1.72(-0.79%)
Jul 21, 2017 220.63 223.63 215.22 216.42 209,559 -6.27(-2.81%)
Jul 20, 2017 228.36 230.78 220.97 222.69 436,723 -2.06(-0.92%)
Jul 19, 2017 214.71 225.35 214.19 224.75 367,903 +9.36(+4.34%)
Jul 18, 2017 222.18 222.26 212.56 215.39 229,080 -3.18(-1.45%)
Jul 17, 2017 218.83 222.95 217.63 218.57 189,078 -0.52(-0.24%)
Jul 14, 2017 216.08 220.54 215.31 219.09 278,118 +3.26(+1.51%)
Jul 13, 2017 214.11 216.00 209.99 215.82 234,971 +3.00(+1.41%)
Jul 12, 2017 216.77 219.00 210.33 212.82 373,783 +1.80(+0.85%)
Jul 11, 2017 207.07 213.42 205.18 211.01 233,335 +3.18(+1.53%)
Jul 10, 2017 204.15 209.34 203.55 207.84 274,955 +2.15(+1.04%)
Jul 07, 2017 204.83 206.81 199.08 205.69 333,119 -1.20(-0.58%)
Jul 06, 2017 216.51 216.95 205.69 206.90 500,021 -7.30(-3.41%)
Jul 05, 2017 224.84 224.92 211.70 214.19 429,794 -14.08(-6.17%)
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.