Skip to main content

Energy Bull 2X Direxion (NY: ERX )

46.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.23 20.78 20.04 20.47 4,535,615 +0.36(+1.79%)
Jan 30, 2019 19.72 20.30 19.36 20.11 3,377,122 +0.79(+4.09%)
Jan 29, 2019 19.47 19.69 19.26 19.32 2,792,760 +0.18(+0.94%)
Jan 28, 2019 18.93 19.15 18.50 19.14 3,762,212 -0.61(-3.09%)
Jan 25, 2019 19.44 20.09 19.40 19.75 3,593,800 +0.73(+3.84%)
Jan 24, 2019 18.59 19.52 18.36 19.02 2,936,374 +0.32(+1.71%)
Jan 23, 2019 19.57 19.59 18.24 18.70 4,265,130 -0.60(-3.11%)
Jan 22, 2019 19.97 20.12 19.16 19.30 5,975,000 -1.36(-6.58%)
Jan 18, 2019 20.15 20.71 19.83 20.66 5,070,400 +1.13(+5.79%)
Jan 17, 2019 18.57 19.75 18.42 19.53 2,988,628 +0.55(+2.90%)
Jan 16, 2019 19.00 19.44 18.79 18.98 3,966,860 -0.07(-0.37%)
Jan 15, 2019 19.15 19.58 18.78 19.05 4,408,202 +0.17(+0.90%)
Jan 14, 2019 18.43 19.08 18.36 18.88 3,568,214 -0.11(-0.58%)
Jan 11, 2019 19.06 19.20 18.49 18.99 3,665,100 -0.38(-1.96%)
Jan 10, 2019 18.60 19.42 18.44 19.37 4,575,591 +0.18(+0.94%)
Jan 09, 2019 19.07 19.37 18.48 19.19 5,529,154 +0.84(+4.58%)
Jan 08, 2019 18.65 18.78 18.04 18.35 4,089,346 +0.45(+2.51%)
Jan 07, 2019 17.57 18.28 16.84 17.90 4,982,809 +0.71(+4.13%)
Jan 04, 2019 16.35 17.29 16.11 17.19 6,847,500 +1.63(+10.48%)
Jan 03, 2019 16.20 16.37 15.03 15.56 4,131,446 -0.51(-3.17%)
Jan 02, 2019 14.35 16.36 14.20 16.07 5,569,418 +0.92(+6.07%)
Dec 31, 2018 15.32 15.49 14.64 15.15 5,078,000 +0.21(+1.41%)
Dec 28, 2018 15.56 15.69 14.66 14.94 4,903,800 -0.41(-2.67%)
Dec 27, 2018 14.18 15.36 13.55 15.35 5,857,847 +0.22(+1.45%)
Dec 26, 2018 13.50 15.15 12.43 15.13 5,958,489 +2.35(+18.39%)
Dec 24, 2018 14.09 14.22 12.75 12.78 5,672,700 -1.72(-11.86%)
Dec 21, 2018 15.21 15.71 14.20 14.50 3,991,400 -0.48(-3.20%)
Dec 20, 2018 15.73 16.48 14.69 14.98 7,108,555 -1.36(-8.32%)
Dec 19, 2018 17.28 18.22 15.92 16.34 4,408,766 -0.63(-3.71%)
Dec 18, 2018 18.20 18.35 16.66 16.97 5,768,587 -1.26(-6.91%)
Dec 17, 2018 19.13 19.63 17.85 18.23 5,496,809 -1.10(-5.69%)
Dec 14, 2018 20.25 20.62 19.04 19.33 2,955,500 -1.44(-6.93%)
Dec 13, 2018 20.48 21.16 20.15 20.77 2,064,723 +0.21(+1.02%)
Dec 12, 2018 21.27 21.75 20.53 20.56 2,714,716 +0.22(+1.08%)
Dec 11, 2018 21.29 21.37 19.70 20.34 1,918,423 +0.01(+0.05%)
Dec 10, 2018 20.94 21.17 18.90 20.33 3,539,783 -1.03(-4.82%)
Dec 07, 2018 22.98 23.92 21.22 21.36 3,409,900 -0.43(-1.97%)
Dec 06, 2018 21.48 21.81 20.29 21.79 3,956,161 -1.23(-5.34%)
Dec 04, 2018 25.06 25.44 22.86 23.02 2,730,700 -2.13(-8.47%)
Dec 03, 2018 25.30 25.61 24.33 25.15 1,881,649 +1.63(+6.93%)
Nov 30, 2018 23.14 23.81 22.75 23.52 1,261,700 -0.23(-0.97%)
Nov 29, 2018 23.38 24.31 23.23 23.75 1,384,208 +0.43(+1.84%)
Nov 28, 2018 22.17 23.34 21.65 23.32 2,681,597 +1.15(+5.19%)
Nov 27, 2018 22.02 22.63 21.77 22.17 2,001,117 -0.23(-1.03%)
Nov 26, 2018 21.96 22.77 21.96 22.40 1,578,302 +1.05(+4.92%)
Nov 23, 2018 21.91 22.10 20.88 21.35 2,300,800 -2.31(-9.76%)
Nov 21, 2018 23.66 23.66 23.66 0 +1.06(+4.69%)
Nov 20, 2018 23.86 24.25 22.04 22.60 3,688,755 -2.44(-9.74%)
Nov 19, 2018 24.64 25.35 24.39 25.04 2,350,743 -0.08(-0.32%)
Nov 16, 2018 24.55 25.32 24.30 25.12 3,375,000 +0.83(+3.42%)
Nov 15, 2018 22.83 24.31 22.15 24.29 4,106,335 +1.09(+4.70%)
Nov 14, 2018 24.39 24.68 22.57 23.20 4,128,533 -0.04(-0.17%)
Nov 13, 2018 24.82 25.23 22.95 23.24 4,723,995 -1.78(-7.11%)
Nov 12, 2018 27.20 27.60 24.91 25.02 3,445,807 -1.75(-6.54%)
Nov 09, 2018 25.96 27.26 25.38 26.77 2,387,400 -0.08(-0.30%)
Nov 08, 2018 28.35 29.05 26.58 26.85 2,054,572 -1.88(-6.54%)
Nov 07, 2018 28.41 29.03 27.55 28.73 3,129,962 +1.33(+4.85%)
Nov 06, 2018 27.17 27.60 26.47 27.40 2,575,969 +0.27(+1.00%)
Nov 05, 2018 26.59 27.37 26.53 27.13 3,138,181 +1.30(+5.03%)
Nov 02, 2018 26.77 27.39 24.99 25.83 2,732,900 -0.15(-0.58%)
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.