Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 157.97 162.77 157.97 162.12 173,971 +5.52(+3.53%)
Jun 27, 2019 160.57 161.95 156.06 156.59 149,654 -4.22(-2.63%)
Jun 26, 2019 158.71 164.15 157.00 160.82 211,253 +7.39(+4.82%)
Jun 25, 2019 157.41 157.49 153.10 153.43 169,897 -3.66(-2.33%)
Jun 24, 2019 162.28 162.77 156.60 157.08 129,610 -4.63(-2.86%)
Jun 21, 2019 158.71 163.33 158.71 161.71 184,436 +3.49(+2.21%)
Jun 20, 2019 155.46 159.11 155.24 158.22 302,060 +10.07(+6.80%)
Jun 19, 2019 148.55 151.07 146.20 148.15 156,422 -0.89(-0.60%)
Jun 18, 2019 145.30 151.72 145.30 149.04 183,220 +5.93(+4.14%)
Jun 17, 2019 138.81 144.25 137.43 143.11 132,654 +3.41(+2.44%)
Jun 14, 2019 143.35 143.35 138.72 139.70 148,509 -3.17(-2.22%)
Jun 13, 2019 143.11 144.49 141.24 142.87 172,278 +5.12(+3.71%)
Jun 12, 2019 140.51 142.05 136.37 137.75 153,047 -6.09(-4.23%)
Jun 11, 2019 145.87 148.23 143.76 143.84 137,795 +0.65(+0.45%)
Jun 10, 2019 143.76 146.93 142.54 143.19 168,029 +1.38(+0.97%)
Jun 07, 2019 141.24 144.41 140.27 141.81 251,082 +1.46(+1.04%)
Jun 06, 2019 133.61 141.53 133.61 140.35 211,525 +7.23(+5.43%)
Jun 05, 2019 137.67 138.32 130.28 133.12 236,047 -4.55(-3.30%)
Jun 04, 2019 134.34 138.16 133.12 137.67 185,314 +6.42(+4.89%)
Jun 03, 2019 128.73 132.47 127.76 131.25 286,385 +4.87(+3.86%)
May 31, 2019 127.27 130.85 125.89 126.38 291,441 -6.33(-4.77%)
May 30, 2019 138.07 138.16 131.58 132.71 247,598 -5.12(-3.71%)
May 29, 2019 135.64 138.40 132.54 137.83 262,284 -2.60(-1.85%)
May 28, 2019 146.12 146.60 140.35 140.43 146,414 -4.87(-3.35%)
May 24, 2019 148.23 149.04 142.05 145.30 102,055 +0.49(+0.34%)
May 23, 2019 152.04 152.69 141.24 144.82 361,289 -15.03(-9.40%)
May 22, 2019 164.55 166.10 158.62 159.84 164,904 -8.12(-4.84%)
May 21, 2019 164.47 169.34 163.82 167.96 120,545 +5.36(+3.30%)
May 20, 2019 161.95 164.63 161.43 162.60 146,322 +0.33(+0.20%)
May 17, 2019 164.23 166.66 161.71 162.28 162,385 -5.28(-3.15%)
May 16, 2019 166.26 169.18 166.26 167.56 167,861 +2.60(+1.58%)
May 15, 2019 159.27 165.77 158.06 164.96 191,888 +2.44(+1.50%)
May 14, 2019 159.60 166.18 158.71 162.52 229,800 +5.60(+3.57%)
May 13, 2019 160.00 162.85 154.25 156.92 331,973 -7.96(-4.83%)
May 10, 2019 162.03 166.18 155.88 164.88 223,860 +1.79(+1.10%)
May 09, 2019 160.74 164.50 156.43 163.09 222,668 +0.24(+0.15%)
May 08, 2019 162.85 166.83 161.87 162.85 230,967 -0.08(-0.05%)
May 07, 2019 162.36 163.25 156.51 162.93 295,553 -3.33(-2.00%)
May 06, 2019 162.68 168.78 162.52 166.26 206,396 -0.08(-0.05%)
May 03, 2019 166.91 170.69 165.77 166.34 191,799 +4.06(+2.50%)
May 02, 2019 168.45 171.13 162.28 162.28 299,245 -8.61(-5.04%)
May 01, 2019 182.83 184.13 170.89 170.89 284,671 -11.94(-6.53%)
Apr 30, 2019 188.03 188.59 181.69 182.83 189,171 -0.24(-0.13%)
Apr 29, 2019 183.80 185.67 181.77 183.07 201,728 -0.97(-0.53%)
Apr 26, 2019 186.16 186.89 178.36 184.04 363,221 -6.74(-3.53%)
Apr 25, 2019 193.14 195.58 189.65 190.79 299,745 -1.79(-0.93%)
Apr 24, 2019 203.86 203.99 192.51 192.57 305,814 -11.29(-5.54%)
Apr 23, 2019 205.16 206.06 199.48 203.86 258,018 -0.08(-0.04%)
Apr 22, 2019 197.85 204.76 195.99 203.94 316,513 +11.94(+6.22%)
Apr 18, 2019 196.39 197.61 190.87 192.00 285,913 -3.09(-1.58%)
Apr 17, 2019 198.83 200.82 194.44 195.09 200,737 -0.97(-0.50%)
Apr 16, 2019 194.60 196.72 192.25 196.07 237,156 +3.82(+1.99%)
Apr 15, 2019 194.93 196.47 191.30 192.25 205,397 -3.41(-1.74%)
Apr 12, 2019 202.48 202.89 194.36 195.66 371,877 +1.46(+0.75%)
Apr 11, 2019 192.98 198.26 189.81 194.20 331,478 -0.08(-0.04%)
Apr 10, 2019 193.30 196.55 192.41 194.28 365,040 +2.60(+1.36%)
Apr 09, 2019 196.39 197.28 190.06 191.68 417,236 -7.55(-3.79%)
Apr 08, 2019 197.93 202.16 196.72 199.23 462,890 +2.68(+1.36%)
Apr 05, 2019 188.35 197.12 188.19 196.55 483,007 +9.91(+5.31%)
Apr 04, 2019 182.50 187.13 179.98 186.64 324,941 +4.30(+2.36%)
Apr 03, 2019 189.57 190.41 180.35 182.34 400,460 -5.52(-2.94%)
Apr 02, 2019 192.98 193.55 186.32 187.86 350,850 -4.14(-2.16%)
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.