Energy Bull 2X Direxion (NY: ERX )

32.19 USD +0.58 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 23.14 23.81 22.75 23.52 1,261,700 -0.23(-0.97%)
Nov 29, 2018 23.38 24.31 23.23 23.75 1,384,208 +0.43(+1.84%)
Nov 28, 2018 22.17 23.34 21.65 23.32 2,681,597 +1.15(+5.19%)
Nov 27, 2018 22.02 22.63 21.77 22.17 2,001,117 -0.23(-1.03%)
Nov 26, 2018 21.96 22.77 21.96 22.40 1,578,302 +1.05(+4.92%)
Nov 23, 2018 21.91 22.10 20.88 21.35 2,300,800 -2.31(-9.76%)
Nov 21, 2018 23.66 23.66 23.66 0 +1.06(+4.69%)
Nov 20, 2018 23.86 24.25 22.04 22.60 3,688,755 -2.44(-9.74%)
Nov 19, 2018 24.64 25.35 24.39 25.04 2,350,743 -0.08(-0.32%)
Nov 16, 2018 24.55 25.32 24.30 25.12 3,375,000 +0.83(+3.42%)
Nov 15, 2018 22.83 24.31 22.15 24.29 4,106,335 +1.09(+4.70%)
Nov 14, 2018 24.39 24.68 22.57 23.20 4,128,533 -0.04(-0.17%)
Nov 13, 2018 24.82 25.23 22.95 23.24 4,723,995 -1.78(-7.11%)
Nov 12, 2018 27.20 27.60 24.91 25.02 3,445,807 -1.75(-6.54%)
Nov 09, 2018 25.96 27.26 25.38 26.77 2,387,400 -0.08(-0.30%)
Nov 08, 2018 28.35 29.05 26.58 26.85 2,054,572 -1.88(-6.54%)
Nov 07, 2018 28.41 29.03 27.55 28.73 3,129,962 +1.33(+4.85%)
Nov 06, 2018 27.17 27.60 26.47 27.40 2,575,969 +0.27(+1.00%)
Nov 05, 2018 26.59 27.37 26.53 27.13 3,138,181 +1.30(+5.03%)
Nov 02, 2018 26.77 27.39 24.99 25.83 2,732,900 -0.15(-0.58%)
Nov 01, 2018 25.57 26.35 24.73 25.98 2,536,813 +0.65(+2.57%)
Oct 31, 2018 25.43 26.61 25.25 25.33 2,963,767 +0.46(+1.85%)
Oct 30, 2018 23.06 25.06 22.85 24.87 4,424,405 +1.56(+6.69%)
Oct 29, 2018 25.18 25.29 22.32 23.31 4,204,158 -1.36(-5.51%)
Oct 26, 2018 24.60 25.59 23.43 24.67 4,504,800 -0.60(-2.37%)
Oct 25, 2018 25.19 25.99 24.75 25.27 1,890,511 +0.82(+3.35%)
Oct 24, 2018 28.11 28.11 24.35 24.45 2,756,660 -3.15(-11.41%)
Oct 23, 2018 28.70 28.70 26.42 27.60 2,589,206 -2.41(-8.03%)
Oct 22, 2018 31.00 31.16 29.43 30.01 1,518,783 -1.01(-3.26%)
Oct 19, 2018 31.71 32.42 30.96 31.02 2,357,400 -0.84(-2.64%)
Oct 18, 2018 31.49 32.77 31.30 31.86 1,985,222 -0.51(-1.58%)
Oct 17, 2018 32.77 33.09 31.53 32.37 1,711,936 -0.65(-1.97%)
Oct 16, 2018 32.54 33.18 32.11 33.02 2,009,344 +0.79(+2.45%)
Oct 15, 2018 33.11 33.44 32.20 32.23 2,131,570 -0.81(-2.45%)
Oct 12, 2018 34.05 34.05 31.58 33.04 2,265,600 +0.26(+0.79%)
Oct 11, 2018 35.43 35.53 32.05 32.78 2,212,541 -3.37(-9.32%)
Oct 10, 2018 40.39 40.75 36.02 36.15 3,725,629 -4.29(-10.61%)
Oct 09, 2018 39.58 41.19 39.19 40.44 2,002,686 +1.13(+2.87%)
Oct 08, 2018 38.50 39.46 38.11 39.31 1,363,700 -0.07(-0.18%)
Oct 05, 2018 39.35 39.77 38.66 39.38 1,836,000 -0.01(-0.03%)
Oct 04, 2018 39.59 40.25 38.73 39.39 2,060,599 -0.65(-1.62%)
Oct 03, 2018 39.42 40.28 39.17 40.04 2,105,242 +0.97(+2.48%)
Oct 02, 2018 39.16 39.38 38.19 39.07 1,674,319 +0.11(+0.28%)
Oct 01, 2018 37.80 39.30 37.80 38.96 2,202,352 +1.66(+4.45%)
Sep 28, 2018 37.20 38.49 37.01 37.30 1,471,200 -0.33(-0.88%)
Sep 27, 2018 38.21 38.21 37.34 37.63 1,319,849 +0.03(+0.08%)
Sep 26, 2018 38.23 38.63 37.44 37.60 1,486,358 -1.09(-2.82%)
Sep 25, 2018 38.79 39.23 38.59 38.69 2,162,200 +0.54(+1.42%)
Sep 24, 2018 37.44 38.61 37.44 38.15 2,305,912 +1.63(+4.46%)
Sep 21, 2018 36.32 36.90 35.72 36.52 2,541,900 +0.71(+1.98%)
Sep 20, 2018 36.30 36.70 35.73 35.81 1,367,216 -0.03(-0.08%)
Sep 19, 2018 35.61 36.27 35.43 35.84 1,485,827 +0.34(+0.96%)
Sep 18, 2018 35.49 36.21 35.49 35.50 1,469,618 +0.72(+2.07%)
Sep 17, 2018 34.92 35.51 34.58 34.78 954,249 +0.11(+0.32%)
Sep 14, 2018 34.21 35.03 34.11 34.67 1,195,100 +0.58(+1.70%)
Sep 13, 2018 34.00 34.33 33.26 34.09 1,428,393 +0.00(+0.00%)
Sep 12, 2018 34.40 35.11 34.06 34.09 1,454,958 +0.51(+1.52%)
Sep 11, 2018 32.59 34.14 32.29 33.58 1,419,818 +0.94(+2.88%)
Sep 10, 2018 33.13 33.60 32.63 32.64 837,494 -0.08(-0.24%)
Sep 07, 2018 32.11 32.89 31.32 32.72 1,680,400 -0.05(-0.15%)
Sep 06, 2018 34.29 34.61 32.47 32.77 1,851,207 -1.94(-5.59%)
Sep 05, 2018 34.30 34.72 33.27 34.71 1,451,076 -0.12(-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.