Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 305.24 305.24 305.24 0 -7.31(-2.34%)
Aug 30, 2018 314.90 316.82 307.76 312.55 230,535 -2.70(-0.86%)
Aug 29, 2018 313.33 319.17 309.76 315.25 189,432 +5.40(+1.74%)
Aug 28, 2018 315.16 319.26 309.07 309.85 195,041 -4.01(-1.28%)
Aug 27, 2018 310.20 314.90 308.54 313.86 216,009 +6.79(+2.21%)
Aug 24, 2018 306.54 312.38 305.24 307.06 163,391 +6.53(+2.17%)
Aug 23, 2018 301.84 302.10 297.07 300.53 154,633 -4.62(-1.51%)
Aug 22, 2018 300.97 307.76 299.49 305.15 163,485 +10.71(+3.64%)
Aug 21, 2018 296.09 301.49 293.48 294.44 203,315 +4.44(+1.53%)
Aug 20, 2018 285.55 293.04 284.25 290.00 183,670 +5.31(+1.87%)
Aug 17, 2018 285.20 286.60 281.29 284.68 177,733 +2.44(+0.86%)
Aug 16, 2018 281.20 287.12 280.24 282.24 151,442 +5.49(+1.98%)
Aug 15, 2018 301.66 301.66 274.14 276.76 360,136 -31.96(-10.35%)
Aug 14, 2018 312.90 315.16 305.24 308.72 179,761 +1.83(+0.60%)
Aug 13, 2018 316.03 320.30 306.37 306.89 227,694 -11.15(-3.50%)
Aug 10, 2018 312.20 318.65 309.33 318.04 255,955 +4.62(+1.47%)
Aug 09, 2018 323.52 324.83 311.94 313.42 199,509 -8.88(-2.76%)
Aug 08, 2018 323.96 326.05 316.51 322.30 256,828 -6.71(-2.04%)
Aug 07, 2018 331.62 334.76 326.48 329.01 204,697 +6.53(+2.03%)
Aug 06, 2018 322.48 327.01 316.12 322.48 237,861 +2.87(+0.90%)
Aug 03, 2018 322.39 323.78 314.12 319.60 259,641 -4.62(-1.42%)
Aug 02, 2018 321.52 325.93 315.95 324.22 185,279 -4.70(-1.43%)
Aug 01, 2018 336.15 336.15 324.31 328.92 225,279 -14.28(-4.16%)
Jul 31, 2018 347.04 350.43 341.55 343.20 206,550 -3.22(-0.93%)
Jul 30, 2018 345.64 349.82 342.33 346.43 223,984 +9.23(+2.74%)
Jul 27, 2018 330.14 342.86 329.18 337.19 172,221 -4.96(-1.45%)
Jul 26, 2018 332.93 343.73 331.27 342.16 182,704 +10.10(+3.04%)
Jul 25, 2018 324.31 333.62 319.87 332.06 183,267 +8.88(+2.75%)
Jul 24, 2018 315.16 328.75 314.55 323.17 254,555 +11.41(+3.66%)
Jul 23, 2018 319.08 319.40 310.02 311.77 165,969 -4.01(-1.27%)
Jul 20, 2018 319.87 321.26 312.73 315.77 189,450 -3.31(-1.04%)
Jul 19, 2018 316.56 323.26 315.49 319.08 198,192 -0.26(-0.08%)
Jul 18, 2018 315.25 320.65 304.80 319.34 278,392 +0.17(+0.05%)
Jul 17, 2018 319.08 323.78 313.16 319.17 221,831 -3.31(-1.03%)
Jul 16, 2018 324.39 329.18 314.03 322.48 310,353 -11.76(-3.52%)
Jul 13, 2018 330.14 339.89 327.18 334.23 241,728 +5.57(+1.70%)
Jul 12, 2018 331.19 335.37 321.95 328.66 220,804 +1.31(+0.40%)
Jul 11, 2018 340.16 345.56 320.65 327.36 344,285 -22.03(-6.31%)
Jul 10, 2018 347.30 358.10 347.12 349.39 256,938 +7.23(+2.11%)
Jul 09, 2018 333.10 343.38 332.75 342.16 258,492 +14.37(+4.38%)
Jul 06, 2018 318.21 330.49 314.29 327.79 156,525 +6.10(+1.89%)
Jul 05, 2018 329.10 331.54 318.99 321.69 252,181 -2.09(-0.65%)
Jul 03, 2018 323.78 323.78 323.78 0 +7.31(+2.31%)
Jul 02, 2018 324.74 324.74 311.59 316.47 243,337 -15.76(-4.74%)
Jun 29, 2018 342.16 328.49 332.23 268,132 +6.44(+1.98%)
Jun 28, 2018 328.83 332.06 318.32 325.79 289,330 -1.48(-0.45%)
Jun 27, 2018 321.69 338.94 321.17 327.27 490,308 +12.80(+4.07%)
Jun 26, 2018 306.11 318.04 302.45 314.47 333,391 +12.11(+4.00%)
Jun 25, 2018 320.74 321.00 296.89 302.36 507,131 -21.07(-6.52%)
Jun 22, 2018 324.31 332.75 322.56 323.44 363,608 +19.42(+6.39%)
Jun 21, 2018 316.56 316.56 300.27 304.02 299,398 -18.81(-5.83%)
Jun 20, 2018 324.48 326.13 315.25 322.83 165,185 +4.53(+1.42%)
Jun 19, 2018 309.94 322.13 306.54 318.30 160,769 -2.58(-0.80%)
Jun 18, 2018 309.29 327.04 309.29 320.87 220,212 +10.03(+3.23%)
Jun 15, 2018 332.28 309.64 310.85 268,632 -21.44(-6.45%)
Jun 14, 2018 337.38 340.32 330.73 332.28 162,790 -1.82(-0.54%)
Jun 13, 2018 336.69 340.63 330.38 334.10 197,665 -3.89(-1.15%)
Jun 12, 2018 346.81 348.88 335.68 337.99 151,961 -7.61(-2.20%)
Jun 11, 2018 340.84 351.04 338.77 345.60 123,391 +3.63(+1.06%)
Jun 08, 2018 344.04 347.41 334.79 341.97 182,218 -1.47(-0.43%)
Jun 07, 2018 332.80 349.05 332.80 343.44 289,538 +15.13(+4.61%)
Jun 06, 2018 319.92 328.31 190,548 +4.84(+1.50%)
Jun 05, 2018 321.65 331.33 319.14 323.47 183,039 -2.33(-0.72%)
Jun 04, 2018 337.38 345.77 323.64 325.80 196,186 -9.16(-2.74%)
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.