Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

66.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 202.12 207.97 198.71 205.44 144,449 -2.01(-0.97%)
Nov 29, 2018 204.21 212.34 202.90 207.44 158,475 +3.75(+1.84%)
Nov 28, 2018 193.65 203.86 189.10 203.69 307,010 +10.04(+5.19%)
Nov 27, 2018 192.34 197.66 190.15 193.65 229,103 -2.01(-1.03%)
Nov 26, 2018 191.81 198.89 191.81 195.65 180,696 +9.17(+4.92%)
Nov 23, 2018 191.37 193.03 182.38 186.48 263,413 -20.18(-9.76%)
Nov 21, 2018 206.66 206.66 206.66 0 +9.26(+4.69%)
Nov 20, 2018 208.41 211.81 192.51 197.40 422,317 -21.31(-9.74%)
Nov 19, 2018 215.22 221.42 213.04 218.71 269,131 -0.70(-0.32%)
Nov 16, 2018 214.43 221.16 212.25 219.41 386,396 +7.25(+3.42%)
Nov 15, 2018 199.41 212.34 193.47 212.16 470,125 +9.52(+4.70%)
Nov 14, 2018 213.04 215.57 197.14 202.64 472,667 -0.35(-0.17%)
Nov 13, 2018 216.79 220.37 200.46 202.99 540,840 -15.55(-7.11%)
Nov 12, 2018 237.58 241.07 217.60 218.54 394,503 -15.29(-6.54%)
Nov 09, 2018 226.75 238.10 221.68 233.82 273,328 -0.70(-0.30%)
Nov 08, 2018 247.62 253.74 232.16 234.52 235,223 -16.42(-6.54%)
Nov 07, 2018 248.15 253.56 240.64 250.94 358,342 +11.62(+4.85%)
Nov 06, 2018 237.32 241.07 231.20 239.33 294,917 +2.36(+1.00%)
Nov 05, 2018 232.25 239.06 231.73 236.97 359,283 +11.35(+5.03%)
Nov 02, 2018 233.82 239.24 218.28 225.61 312,884 -1.31(-0.58%)
Nov 01, 2018 223.34 230.16 216.00 226.92 290,434 +5.68(+2.57%)
Oct 31, 2018 222.12 232.43 220.55 221.25 339,315 +4.02(+1.85%)
Oct 30, 2018 201.42 218.89 199.58 217.23 506,541 +13.63(+6.69%)
Oct 29, 2018 219.94 220.90 194.96 203.60 481,325 -11.88(-5.51%)
Oct 26, 2018 214.87 223.52 204.65 215.48 515,745 -5.24(-2.37%)
Oct 25, 2018 220.02 227.01 216.18 220.72 216,440 +7.16(+3.35%)
Oct 24, 2018 245.53 245.53 212.69 213.56 315,604 -27.51(-11.41%)
Oct 23, 2018 250.68 250.68 230.77 241.07 296,432 -21.05(-8.03%)
Oct 22, 2018 270.77 272.17 257.06 262.12 173,882 -8.82(-3.26%)
Oct 19, 2018 276.97 283.17 270.42 270.95 269,893 -7.34(-2.64%)
Oct 18, 2018 275.05 286.23 273.38 278.28 227,283 -4.45(-1.58%)
Oct 17, 2018 286.23 289.03 275.40 282.74 195,996 -5.68(-1.97%)
Oct 16, 2018 284.22 289.81 280.47 288.42 230,045 +6.90(+2.45%)
Oct 15, 2018 289.20 292.08 281.25 281.51 244,039 -7.07(-2.45%)
Oct 12, 2018 297.41 297.41 275.88 288.59 259,383 +2.27(+0.79%)
Oct 11, 2018 309.46 310.34 279.94 286.32 253,309 -29.44(-9.32%)
Oct 10, 2018 352.79 355.93 314.62 315.75 426,539 -37.47(-10.61%)
Oct 09, 2018 345.71 359.78 342.31 353.23 229,283 +9.87(+2.87%)
Oct 08, 2018 336.28 344.67 332.87 343.36 156,127 -0.61(-0.18%)
Oct 05, 2018 343.70 347.37 337.68 343.97 210,199 -0.09(-0.03%)
Oct 04, 2018 345.80 351.56 338.29 344.05 235,913 -5.68(-1.62%)
Oct 03, 2018 344.32 351.83 342.13 349.73 241,024 +8.47(+2.48%)
Oct 02, 2018 342.05 343.97 333.57 341.26 191,689 +0.96(+0.28%)
Oct 01, 2018 330.17 343.27 330.17 340.30 252,142 +14.50(+4.45%)
Sep 28, 2018 324.93 336.19 323.26 325.80 168,434 -2.88(-0.88%)
Sep 27, 2018 333.75 333.75 326.15 328.68 151,106 +0.26(+0.08%)
Sep 26, 2018 333.92 337.42 327.02 328.42 170,170 -9.52(-2.82%)
Sep 25, 2018 338.81 342.66 337.07 337.94 247,545 +5.71(+1.72%)
Sep 24, 2018 326.05 336.24 326.05 332.23 264,787 +14.19(+4.46%)
Sep 21, 2018 316.30 321.35 311.07 318.04 291,885 +6.18(+1.98%)
Sep 20, 2018 316.12 319.60 311.16 311.85 156,996 -0.26(-0.08%)
Sep 19, 2018 310.11 315.86 308.54 312.12 170,616 +2.96(+0.96%)
Sep 18, 2018 309.07 315.29 309.07 309.15 168,755 +6.27(+2.07%)
Sep 17, 2018 304.10 309.24 301.14 302.88 109,576 +0.96(+0.32%)
Sep 14, 2018 297.92 305.06 297.05 301.93 137,232 +5.05(+1.70%)
Sep 13, 2018 296.09 298.96 289.65 296.88 164,021 +0.00(+0.00%)
Sep 12, 2018 299.57 305.76 296.61 296.88 167,072 +4.44(+1.52%)
Sep 11, 2018 283.81 297.31 281.20 292.43 163,037 +8.19(+2.88%)
Sep 10, 2018 288.51 292.62 284.16 284.25 96,169 -0.70(-0.24%)
Sep 07, 2018 279.63 286.42 272.75 284.94 192,959 -0.44(-0.15%)
Sep 06, 2018 298.62 301.40 282.77 285.38 212,573 -16.89(-5.59%)
Sep 05, 2018 298.70 302.36 289.77 302.27 166,626 -1.05(-0.34%)
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.