Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 171.93 172.54 163.71 166.78 354,797 -5.22(-3.03%)
Feb 27, 2019 172.92 177.30 169.62 172.00 352,791 +1.92(+1.13%)
Feb 26, 2019 171.24 174.77 169.93 170.08 305,475 -1.61(-0.94%)
Feb 25, 2019 168.63 173.46 168.63 171.70 297,493 +0.77(+0.45%)
Feb 22, 2019 173.00 174.84 168.40 170.93 396,337 +1.46(+0.86%)
Feb 21, 2019 176.30 177.53 167.70 169.47 515,392 -8.37(-4.70%)
Feb 20, 2019 174.69 180.45 174.61 177.84 283,569 +2.15(+1.22%)
Feb 19, 2019 171.62 177.61 170.78 175.69 413,334 +1.77(+1.01%)
Feb 15, 2019 170.62 174.46 170.05 173.92 531,082 +7.83(+4.71%)
Feb 14, 2019 162.87 169.70 161.87 166.09 653,342 +1.53(+0.93%)
Feb 13, 2019 160.34 168.24 159.88 164.56 649,316 +6.29(+3.98%)
Feb 12, 2019 158.96 161.10 156.34 158.26 347,475 +5.53(+3.62%)
Feb 11, 2019 147.52 153.43 147.06 152.74 374,577 +2.15(+1.43%)
Feb 08, 2019 151.66 152.51 142.76 150.59 374,657 -2.30(-1.51%)
Feb 07, 2019 160.41 162.25 148.29 152.89 586,088 -10.67(-6.52%)
Feb 06, 2019 165.25 166.32 163.25 163.56 390,300 -3.76(-2.25%)
Feb 05, 2019 166.02 168.32 164.71 167.32 475,339 +0.61(+0.37%)
Feb 04, 2019 162.64 166.86 158.49 166.71 454,088 +1.31(+0.79%)
Feb 01, 2019 163.48 168.24 160.87 165.40 715,440 +8.29(+5.28%)
Jan 31, 2019 155.27 159.49 153.81 157.11 590,938 +2.76(+1.79%)
Jan 30, 2019 151.36 155.81 148.59 154.35 440,000 +6.06(+4.09%)
Jan 29, 2019 149.44 151.13 147.83 148.29 363,864 +1.38(+0.94%)
Jan 28, 2019 145.29 146.98 141.99 146.91 490,173 -4.68(-3.09%)
Jan 25, 2019 149.21 154.20 148.90 151.59 468,231 +5.60(+3.84%)
Jan 24, 2019 142.68 149.82 140.92 145.98 382,576 +2.46(+1.71%)
Jan 23, 2019 150.21 150.36 140.00 143.53 555,697 -4.61(-3.11%)
Jan 22, 2019 153.28 154.43 147.06 148.13 778,474 -10.44(-6.58%)
Jan 18, 2019 154.66 158.96 152.20 158.57 660,615 +8.67(+5.79%)
Jan 17, 2019 142.53 151.59 141.38 149.90 389,384 +4.22(+2.90%)
Jan 16, 2019 145.83 149.21 144.22 145.68 516,836 -0.54(-0.37%)
Jan 15, 2019 146.98 150.28 144.14 146.21 574,338 +1.31(+0.90%)
Jan 14, 2019 141.46 146.44 140.92 144.91 464,897 -0.84(-0.58%)
Jan 11, 2019 146.29 147.37 141.92 145.75 477,520 -2.92(-1.96%)
Jan 10, 2019 142.76 149.05 141.53 148.67 596,147 +1.38(+0.94%)
Jan 09, 2019 146.37 148.67 141.84 147.29 720,385 +6.45(+4.58%)
Jan 08, 2019 143.14 144.15 138.46 140.84 532,795 +3.45(+2.51%)
Jan 07, 2019 134.85 140.30 129.25 137.39 649,203 +5.45(+4.13%)
Jan 04, 2019 125.49 132.71 123.65 131.94 892,151 +12.51(+10.48%)
Jan 03, 2019 124.34 125.67 115.36 119.43 538,280 -3.91(-3.17%)
Jan 02, 2019 110.14 125.57 108.99 123.34 725,631 +7.06(+6.07%)
Dec 31, 2018 117.58 118.89 112.37 116.28 661,605 +1.61(+1.40%)
Dec 28, 2018 119.43 120.42 112.52 114.67 638,909 -3.15(-2.67%)
Dec 27, 2018 108.83 117.89 104.00 117.81 763,210 +7.98(+7.27%)
Dec 26, 2018 98.00 109.98 90.23 109.83 820,808 +17.06(+18.39%)
Dec 24, 2018 102.28 103.23 92.56 92.77 781,439 -12.49(-11.86%)
Dec 21, 2018 110.41 114.04 103.08 105.26 549,833 -3.48(-3.20%)
Dec 20, 2018 114.19 119.63 106.64 108.74 979,234 -9.87(-8.32%)
Dec 19, 2018 125.44 132.26 115.57 118.62 607,327 -4.57(-3.71%)
Dec 18, 2018 132.12 133.21 120.98 123.19 794,648 -9.15(-6.91%)
Dec 17, 2018 138.87 142.50 129.58 132.34 757,209 -7.99(-5.69%)
Dec 14, 2018 147.00 149.69 138.22 140.32 407,133 -10.45(-6.93%)
Dec 13, 2018 148.67 153.61 146.28 150.78 284,424 +1.53(+1.02%)
Dec 12, 2018 154.41 157.89 149.03 149.25 373,964 +1.60(+1.08%)
Dec 11, 2018 154.55 155.12 143.01 147.65 264,271 +0.07(+0.05%)
Dec 10, 2018 152.01 153.68 137.20 147.58 487,620 -7.48(-4.82%)
Dec 07, 2018 166.82 173.64 154.04 155.06 469,728 -3.12(-1.97%)
Dec 06, 2018 155.93 158.32 147.29 158.18 544,978 -8.93(-5.34%)
Dec 04, 2018 181.92 184.68 165.95 167.11 376,165 -15.46(-8.47%)
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.