Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 171.75 176.96 171.75 176.26 160,014 +6.00(+3.53%)
Jun 27, 2019 174.58 176.08 169.68 170.25 137,648 -4.59(-2.63%)
Jun 26, 2019 172.55 178.46 170.69 174.84 194,305 +8.03(+4.82%)
Jun 25, 2019 171.13 171.22 166.45 166.81 156,267 -3.97(-2.33%)
Jun 24, 2019 176.43 176.96 170.26 170.78 119,212 -5.03(-2.86%)
Jun 21, 2019 172.55 177.58 172.55 175.81 169,639 +3.80(+2.21%)
Jun 20, 2019 169.01 172.99 168.78 172.02 277,827 +10.95(+6.80%)
Jun 19, 2019 161.51 164.25 158.95 161.07 143,873 -0.97(-0.60%)
Jun 18, 2019 157.98 164.95 157.98 162.04 168,521 +6.45(+4.14%)
Jun 17, 2019 150.91 156.83 149.41 155.59 122,012 +3.71(+2.44%)
Jun 14, 2019 155.86 155.86 150.82 151.88 136,595 -3.44(-2.22%)
Jun 13, 2019 155.59 157.09 153.56 155.33 158,457 +5.56(+3.71%)
Jun 12, 2019 152.77 154.44 148.26 149.76 140,769 -6.62(-4.23%)
Jun 11, 2019 158.59 161.16 156.30 156.39 126,740 +0.71(+0.45%)
Jun 10, 2019 156.30 159.74 154.97 155.68 154,549 +1.50(+0.97%)
Jun 07, 2019 153.56 157.01 152.50 154.18 230,939 +1.59(+1.04%)
Jun 06, 2019 145.26 153.87 145.26 152.59 194,555 +7.86(+5.43%)
Jun 05, 2019 149.68 150.38 141.64 144.73 217,110 -4.94(-3.30%)
Jun 04, 2019 146.06 150.21 144.73 149.68 170,447 +6.98(+4.89%)
Jun 03, 2019 139.96 144.03 138.90 142.70 263,409 +5.30(+3.86%)
May 31, 2019 138.37 142.26 136.87 137.40 268,060 -6.89(-4.77%)
May 30, 2019 150.12 150.21 143.06 144.29 227,734 -5.56(-3.71%)
May 29, 2019 147.47 150.47 144.10 149.85 241,242 -2.83(-1.85%)
May 28, 2019 158.86 159.39 152.59 152.68 134,668 -5.30(-3.35%)
May 24, 2019 161.16 162.04 154.44 157.98 93,868 +0.53(+0.34%)
May 23, 2019 165.31 166.01 153.56 157.45 332,304 -16.34(-9.40%)
May 22, 2019 178.91 180.58 172.46 173.78 151,674 -8.83(-4.84%)
May 21, 2019 178.82 184.12 178.11 182.61 110,874 +5.83(+3.30%)
May 20, 2019 176.08 178.99 175.51 176.79 134,583 +0.35(+0.20%)
May 17, 2019 178.55 181.20 175.81 176.43 149,357 -5.74(-3.15%)
May 16, 2019 180.76 183.94 180.76 182.17 154,394 +2.83(+1.58%)
May 15, 2019 173.17 180.23 171.84 179.35 176,493 +2.65(+1.50%)
May 14, 2019 173.52 180.67 172.55 176.70 211,364 +6.09(+3.57%)
May 13, 2019 173.96 177.05 167.70 170.60 305,340 -8.65(-4.83%)
May 10, 2019 176.17 180.67 169.47 179.26 205,900 +1.94(+1.10%)
May 09, 2019 174.75 178.84 170.07 177.32 204,804 +0.27(+0.15%)
May 08, 2019 177.05 181.38 175.99 177.05 212,437 -0.09(-0.05%)
May 07, 2019 176.52 177.49 170.16 177.14 271,841 -3.62(-2.00%)
May 06, 2019 176.87 183.50 176.70 180.76 189,838 -0.09(-0.05%)
May 03, 2019 181.47 185.58 180.23 180.85 176,411 +4.42(+2.50%)
May 02, 2019 183.14 186.06 176.43 176.43 275,238 -9.36(-5.04%)
May 01, 2019 198.77 200.19 185.79 185.79 261,833 -12.98(-6.53%)
Apr 30, 2019 204.43 205.04 197.54 198.77 173,994 -0.26(-0.13%)
Apr 29, 2019 199.83 201.87 197.63 199.04 185,544 -1.06(-0.53%)
Apr 26, 2019 202.39 203.19 193.92 200.10 334,081 -7.33(-3.53%)
Apr 25, 2019 209.99 212.64 206.19 207.43 275,698 -1.94(-0.93%)
Apr 24, 2019 221.65 221.78 209.31 209.37 281,280 -12.28(-5.54%)
Apr 23, 2019 223.06 224.03 216.88 221.65 237,318 -0.09(-0.04%)
Apr 22, 2019 215.11 222.62 213.08 221.73 291,120 +12.98(+6.22%)
Apr 18, 2019 213.52 214.84 207.52 208.75 262,975 -3.36(-1.58%)
Apr 17, 2019 216.17 218.34 211.40 212.11 184,632 -1.06(-0.50%)
Apr 16, 2019 211.58 213.87 209.02 213.17 218,130 +4.15(+1.99%)
Apr 15, 2019 211.93 213.61 207.99 209.02 188,919 -3.71(-1.74%)
Apr 12, 2019 220.14 220.58 211.31 212.73 342,042 +1.59(+0.75%)
Apr 11, 2019 209.81 215.55 206.37 211.14 304,885 -0.09(-0.04%)
Apr 10, 2019 210.16 213.70 209.19 211.22 335,754 +2.83(+1.36%)
Apr 09, 2019 213.52 214.49 206.63 208.40 383,763 -8.21(-3.79%)
Apr 08, 2019 215.20 219.79 213.87 216.61 425,754 +2.91(+1.36%)
Apr 05, 2019 204.78 214.32 204.60 213.70 444,257 +10.77(+5.31%)
Apr 04, 2019 198.42 203.45 195.68 202.92 298,872 +4.68(+2.36%)
Apr 03, 2019 206.10 207.02 196.08 198.24 368,332 -6.00(-2.94%)
Apr 02, 2019 209.81 210.43 202.57 204.25 322,703 -4.50(-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.