Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

63.53 -0.23 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 355.91 341.69 345.58 257,771 +6.70(+1.98%)
Jun 28, 2018 342.05 345.40 331.12 338.88 278,150 -1.54(-0.45%)
Jun 27, 2018 334.62 352.56 334.08 340.42 471,362 +13.32(+4.07%)
Jun 26, 2018 318.41 330.82 314.61 327.11 320,508 +12.59(+4.00%)
Jun 25, 2018 333.63 333.90 308.83 314.51 487,535 -21.92(-6.52%)
Jun 22, 2018 337.34 346.13 335.53 336.44 349,558 +20.20(+6.39%)
Jun 21, 2018 329.28 329.28 312.34 316.24 287,829 -19.57(-5.83%)
Jun 20, 2018 337.52 339.24 327.92 335.80 158,802 +4.71(+1.42%)
Jun 19, 2018 322.39 335.08 318.86 331.09 154,557 -2.68(-0.80%)
Jun 18, 2018 321.72 340.18 321.72 333.77 211,703 +10.43(+3.23%)
Jun 15, 2018 345.64 322.08 323.34 258,252 -22.30(-6.45%)
Jun 14, 2018 350.94 354.00 344.02 345.64 156,500 -1.89(-0.54%)
Jun 13, 2018 350.23 354.32 343.66 347.53 190,027 -4.05(-1.15%)
Jun 12, 2018 360.75 362.90 349.18 351.57 146,089 -7.91(-2.20%)
Jun 11, 2018 354.54 365.15 352.38 359.49 118,623 +3.78(+1.06%)
Jun 08, 2018 357.87 361.38 348.25 355.71 175,177 -1.53(-0.43%)
Jun 07, 2018 346.18 363.08 346.18 357.24 278,350 +15.73(+4.61%)
Jun 06, 2018 332.78 341.50 183,185 +5.04(+1.50%)
Jun 05, 2018 334.58 344.65 331.97 336.47 175,966 -2.43(-0.72%)
Jun 04, 2018 350.94 359.67 336.65 338.90 188,606 -9.53(-2.74%)
Jun 01, 2018 346.54 355.26 342.91 348.43 194,523 +5.22(+1.52%)
May 31, 2018 343.75 356.25 341.50 343.21 248,444 -8.99(-2.55%)
May 30, 2018 330.18 356.23 330.18 352.20 408,507 +29.58(+9.17%)
May 29, 2018 318.04 328.47 313.63 322.62 175,476 -3.33(-1.02%)
May 25, 2018 325.95 325.95 325.95 0 -27.69(-7.83%)
May 24, 2018 359.67 360.75 348.70 353.64 297,814 -18.61(-5.00%)
May 23, 2018 365.42 372.70 356.53 372.26 249,238 +0.36(+0.10%)
May 22, 2018 387.63 395.10 369.12 371.90 258,181 -15.11(-3.90%)
May 21, 2018 382.24 387.54 377.02 387.00 230,677 +10.34(+2.75%)
May 18, 2018 383.40 384.48 375.49 376.66 200,875 -8.90(-2.31%)
May 17, 2018 372.08 386.91 371.81 385.56 289,759 +16.45(+4.46%)
May 16, 2018 363.08 369.38 357.96 369.11 185,779 +4.31(+1.18%)
May 15, 2018 361.64 366.68 356.79 364.79 198,657 +0.00(+0.00%)
May 14, 2018 360.12 369.60 359.95 364.79 232,775 +7.46(+2.09%)
May 11, 2018 356.88 364.52 355.08 357.33 201,798 +0.99(+0.28%)
May 10, 2018 352.02 358.32 347.53 356.34 190,427 +8.00(+2.30%)
May 09, 2018 339.62 359.13 339.26 348.34 371,237 +20.23(+6.17%)
May 08, 2018 321.00 328.38 303.65 328.11 417,055 +7.64(+2.38%)
May 07, 2018 326.94 341.59 318.80 320.46 342,478 +1.17(+0.37%)
May 04, 2018 312.01 322.80 308.50 319.30 203,933 +4.41(+1.40%)
May 03, 2018 313.36 316.42 302.48 314.89 292,411 -2.52(-0.79%)
May 02, 2018 310.21 324.51 310.21 317.41 204,131 +4.23(+1.35%)
May 01, 2018 314.80 314.80 301.58 313.18 188,246 -6.12(-1.92%)
Apr 30, 2018 317.32 329.97 317.23 319.30 203,572 -0.09(-0.03%)
Apr 27, 2018 321.54 324.24 315.79 319.38 206,714 -11.15(-3.37%)
Apr 26, 2018 320.46 330.71 316.96 330.53 224,936 +14.12(+4.46%)
Apr 25, 2018 305.72 317.54 300.68 316.42 290,767 +7.46(+2.42%)
Apr 24, 2018 321.09 328.20 303.74 308.95 336,235 -10.07(-3.16%)
Apr 23, 2018 310.12 319.30 305.54 319.02 209,545 +5.30(+1.69%)
Apr 20, 2018 315.25 316.78 307.52 313.72 252,196 -4.41(-1.38%)
Apr 19, 2018 318.39 325.41 312.55 318.13 375,435 +1.17(+0.37%)
Apr 18, 2018 310.66 325.32 310.39 316.96 314,907 +14.12(+4.66%)
Apr 17, 2018 301.40 306.89 296.73 302.84 279,467 +3.51(+1.17%)
Apr 16, 2018 292.32 303.38 288.00 299.33 222,432 +8.99(+3.10%)
Apr 13, 2018 285.40 293.94 284.68 290.34 289,541 +8.90(+3.16%)
Apr 12, 2018 283.24 287.91 278.47 281.44 278,972 +0.09(+0.03%)
Apr 11, 2018 271.46 283.24 270.74 281.35 345,487 +8.45(+3.10%)
Apr 10, 2018 260.40 279.00 259.77 272.90 533,751 +24.64(+9.92%)
Apr 09, 2018 249.25 257.70 245.92 248.26 262,630 +3.06(+1.25%)
Apr 06, 2018 253.30 257.88 234.86 245.20 437,378 -13.94(-5.38%)
Apr 05, 2018 247.81 263.73 247.81 259.14 333,878 +13.04(+5.30%)
Apr 04, 2018 234.68 247.45 230.55 246.10 349,214 -0.81(-0.33%)
Apr 03, 2018 235.22 247.45 228.12 246.91 287,396 +14.75(+6.35%)
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.