Energy Bull 2X Direxion (NY: ERX )

32.19 USD +0.58 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.64 15.91 15.56 15.58 1,272,559 -0.37(-2.32%)
Sep 27, 2019 15.60 16.31 15.59 15.95 1,390,700 -0.03(-0.19%)
Sep 26, 2019 16.44 16.44 15.73 15.98 1,733,423 -0.65(-3.91%)
Sep 25, 2019 16.28 16.68 16.21 16.63 1,106,431 +0.08(+0.48%)
Sep 24, 2019 17.26 17.26 16.24 16.55 2,259,143 -0.88(-5.05%)
Sep 23, 2019 17.17 17.57 17.00 17.43 1,012,299 +0.05(+0.29%)
Sep 20, 2019 17.40 17.63 17.19 17.38 1,737,100 +0.04(+0.23%)
Sep 19, 2019 17.88 17.97 17.24 17.34 1,407,160 -0.18(-1.03%)
Sep 18, 2019 17.50 17.64 17.17 17.52 1,516,822 -0.23(-1.30%)
Sep 17, 2019 18.64 18.64 17.44 17.75 3,532,678 -0.87(-4.67%)
Sep 16, 2019 18.96 19.02 17.99 18.62 5,937,773 +1.72(+10.18%)
Sep 13, 2019 16.80 17.14 16.61 16.90 1,762,600 +0.39(+2.36%)
Sep 12, 2019 16.25 16.75 15.77 16.51 2,926,902 -0.30(-1.78%)
Sep 11, 2019 16.99 17.44 16.54 16.81 3,297,112 +0.00(+0.00%)
Sep 10, 2019 16.39 17.47 16.39 16.81 4,036,240 +0.63(+3.89%)
Sep 09, 2019 15.63 16.29 15.55 16.18 2,675,086 +0.88(+5.75%)
Sep 06, 2019 14.92 15.31 14.70 15.30 1,266,100 +0.24(+1.59%)
Sep 05, 2019 14.87 15.52 14.81 15.06 2,414,933 +0.53(+3.65%)
Sep 04, 2019 14.50 14.67 14.37 14.53 1,539,831 +0.57(+4.08%)
Sep 03, 2019 13.50 14.00 13.33 13.96 1,712,071 -0.17(-1.20%)
Aug 30, 2019 14.25 14.65 13.88 14.13 1,339,400 +0.00(+0.00%)
Aug 29, 2019 13.86 14.30 13.82 14.13 1,912,531 +0.59(+4.36%)
Aug 28, 2019 13.19 13.72 13.00 13.54 2,165,459 +0.55(+4.23%)
Aug 27, 2019 13.47 13.60 12.78 12.99 2,157,558 -0.25(-1.89%)
Aug 26, 2019 13.69 13.69 13.07 13.24 1,825,080 +0.16(+1.22%)
Aug 23, 2019 14.02 14.41 12.84 13.08 3,386,400 -1.45(-9.98%)
Aug 22, 2019 14.87 15.07 14.53 14.53 1,064,562 -0.24(-1.62%)
Aug 21, 2019 14.88 15.00 14.59 14.77 1,252,768 +0.31(+2.14%)
Aug 20, 2019 14.70 14.70 14.30 14.46 1,140,440 -0.41(-2.76%)
Aug 19, 2019 14.47 14.99 14.44 14.87 1,778,428 +0.94(+6.75%)
Aug 16, 2019 13.63 14.04 13.48 13.93 1,933,000 +0.55(+4.11%)
Aug 15, 2019 13.75 13.75 12.97 13.38 2,613,177 -0.26(-1.91%)
Aug 14, 2019 14.62 14.62 13.62 13.64 3,237,840 -1.87(-12.06%)
Aug 13, 2019 14.95 15.92 14.65 15.51 1,856,874 +0.42(+2.78%)
Aug 12, 2019 15.48 15.54 14.87 15.09 1,347,778 -0.53(-3.39%)
Aug 09, 2019 16.22 16.30 15.45 15.62 1,681,000 -0.59(-3.64%)
Aug 08, 2019 15.20 16.21 15.00 16.21 2,274,889 +1.32(+8.87%)
Aug 07, 2019 14.54 15.12 14.18 14.89 4,219,061 -0.35(-2.30%)
Aug 06, 2019 15.51 15.69 14.78 15.24 1,684,888 -0.08(-0.52%)
Aug 05, 2019 16.01 16.01 15.00 15.32 2,846,761 -1.50(-8.92%)
Aug 02, 2019 17.85 18.09 16.29 16.82 2,952,900 -0.69(-3.94%)
Aug 01, 2019 18.20 18.50 17.25 17.51 2,716,771 -1.27(-6.76%)
Jul 31, 2019 19.16 19.54 18.41 18.78 1,439,229 -0.30(-1.57%)
Jul 30, 2019 18.19 19.20 18.12 19.08 1,440,867 +0.67(+3.64%)
Jul 29, 2019 18.72 18.72 18.03 18.41 761,966 -0.23(-1.23%)
Jul 26, 2019 18.98 18.98 18.44 18.64 1,229,500 -0.31(-1.64%)
Jul 25, 2019 19.86 19.90 18.81 18.95 1,295,111 -0.70(-3.56%)
Jul 24, 2019 19.33 20.01 19.25 19.65 1,067,007 +0.25(+1.29%)
Jul 23, 2019 19.30 19.54 19.08 19.40 858,653 +0.15(+0.78%)
Jul 22, 2019 19.12 19.43 18.80 19.25 997,964 +0.25(+1.32%)
Jul 19, 2019 18.78 19.17 18.54 19.00 1,339,800 +0.28(+1.50%)
Jul 18, 2019 18.50 18.74 18.14 18.72 1,136,821 +0.01(+0.05%)
Jul 17, 2019 19.40 19.52 18.70 18.71 1,487,957 -0.66(-3.41%)
Jul 16, 2019 20.12 20.12 19.16 19.37 1,115,391 -0.65(-3.25%)
Jul 15, 2019 20.74 20.76 19.91 20.02 954,163 -0.61(-2.96%)
Jul 12, 2019 20.41 20.81 20.35 20.63 814,200 +0.24(+1.18%)
Jul 11, 2019 20.44 20.44 19.99 20.39 897,066 +0.09(+0.44%)
Jul 10, 2019 19.90 20.43 19.85 20.30 1,448,490 +0.81(+4.16%)
Jul 09, 2019 19.41 19.52 18.97 19.49 863,406 +0.07(+0.36%)
Jul 08, 2019 19.23 19.76 19.11 19.42 802,416 +0.02(+0.10%)
Jul 05, 2019 19.03 19.41 18.95 19.40 1,010,300 +0.10(+0.52%)
Jul 03, 2019 19.17 19.34 18.82 19.30 1,126,700 +0.32(+1.69%)
Jul 02, 2019 19.90 19.92 18.82 18.98 2,239,907 -1.06(-5.29%)
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.