Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

66.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.34 13.37 12.10 12.16 7,142,599 -1.46(-10.73%)
Nov 27, 2020 13.80 14.04 13.42 13.62 4,187,750 -0.34(-2.47%)
Nov 25, 2020 14.46 14.46 13.82 13.96 6,902,182 -0.70(-4.77%)
Nov 24, 2020 14.16 14.73 13.94 14.66 11,501,258 +1.36(+10.24%)
Nov 23, 2020 11.99 13.33 11.99 13.30 8,090,478 +1.67(+14.36%)
Nov 20, 2020 11.70 11.81 11.48 11.63 4,249,217 -0.14(-1.16%)
Nov 19, 2020 11.24 11.82 11.00 11.77 5,185,527 +0.35(+3.10%)
Nov 18, 2020 12.32 12.39 11.39 11.41 6,661,736 -0.70(-5.77%)
Nov 17, 2020 11.55 12.12 11.24 12.11 6,359,303 +0.21(+1.75%)
Nov 16, 2020 11.37 11.90 11.10 11.90 9,000,412 +1.41(+13.41%)
Nov 13, 2020 9.904 10.57 9.895 10.49 7,556,721 +0.76(+7.84%)
Nov 12, 2020 10.07 10.37 9.550 9.732 5,955,405 -0.71(-6.78%)
Nov 11, 2020 10.92 10.92 10.25 10.44 4,985,227 -0.20(-1.88%)
Nov 10, 2020 10.39 10.64 9.968 10.64 9,259,404 +0.64(+6.45%)
Nov 09, 2020 9.541 10.39 9.541 9.995 16,001,032 +2.22(+28.62%)
Nov 06, 2020 8.134 8.373 7.716 7.771 4,491,998 -0.35(-4.36%)
Nov 05, 2020 8.170 8.461 8.098 8.125 3,716,690 +0.00(+0.00%)
Nov 04, 2020 8.152 8.533 7.707 8.125 4,361,715 +0.01(+0.11%)
Nov 03, 2020 8.533 8.533 7.971 8.116 4,247,166 -0.11(-1.32%)
Nov 02, 2020 7.871 8.415 7.607 8.225 5,170,617 +0.54(+7.09%)
Oct 30, 2020 7.517 7.698 7.322 7.680 6,615,890 +0.08(+1.08%)
Oct 29, 2020 6.990 7.648 6.790 7.598 4,269,777 +0.43(+5.95%)
Oct 28, 2020 7.426 7.535 7.081 7.172 5,236,940 -0.64(-8.25%)
Oct 27, 2020 8.061 8.061 7.789 7.816 2,508,109 -0.23(-2.82%)
Oct 26, 2020 8.352 8.370 7.862 8.043 3,868,239 -0.59(-6.83%)
Oct 23, 2020 8.833 8.931 8.434 8.633 3,145,687 -0.10(-1.14%)
Oct 22, 2020 8.116 8.760 7.998 8.733 4,141,578 +0.65(+8.09%)
Oct 21, 2020 8.288 8.388 8.061 8.080 4,064,467 -0.32(-3.78%)
Oct 20, 2020 8.288 8.524 8.179 8.397 2,930,590 +0.19(+2.32%)
Oct 19, 2020 8.624 8.706 8.188 8.207 3,350,727 -0.34(-4.03%)
Oct 16, 2020 8.942 8.951 8.533 8.552 2,714,762 -0.43(-4.75%)
Oct 15, 2020 8.443 8.978 8.306 8.978 3,477,617 +0.22(+2.49%)
Oct 14, 2020 8.769 9.164 8.724 8.760 3,703,321 +0.07(+0.84%)
Oct 13, 2020 8.987 9.069 8.633 8.688 2,747,424 -0.27(-3.04%)
Oct 12, 2020 8.860 9.024 8.670 8.960 2,401,980 +0.05(+0.51%)
Oct 09, 2020 9.396 9.423 8.887 8.915 4,714,510 -0.30(-3.25%)
Oct 08, 2020 8.760 9.223 8.633 9.214 5,435,148 +0.64(+7.41%)
Oct 07, 2020 8.452 8.615 8.234 8.579 3,720,361 +0.26(+3.17%)
Oct 06, 2020 8.842 8.942 8.288 8.316 4,444,011 -0.28(-3.27%)
Oct 05, 2020 8.279 8.597 8.207 8.597 3,897,175 +0.48(+5.93%)
Oct 02, 2020 7.517 8.243 7.489 8.116 4,424,252 +0.15(+1.94%)
Oct 01, 2020 8.288 8.361 7.853 7.962 5,335,450 -0.54(-6.30%)
Sep 30, 2020 8.642 8.833 8.397 8.497 3,507,884 -0.05(-0.53%)
Sep 29, 2020 8.942 9.015 8.352 8.543 3,355,822 -0.47(-5.24%)
Sep 28, 2020 8.915 9.214 8.906 9.015 3,817,817 +0.39(+4.53%)
Sep 25, 2020 8.452 8.742 8.343 8.624 3,403,339 +0.00(+0.00%)
Sep 24, 2020 8.615 8.942 8.252 8.624 5,984,386 -0.02(-0.21%)
Sep 23, 2020 9.587 9.641 8.624 8.642 3,962,368 -0.85(-8.99%)
Sep 22, 2020 9.732 10.02 9.459 9.496 2,657,452 -0.21(-2.14%)
Sep 21, 2020 9.892 9.928 9.361 9.703 4,191,644 -0.67(-6.50%)
Sep 18, 2020 10.62 10.64 10.18 10.38 3,706,220 -0.27(-2.53%)
Sep 17, 2020 10.27 10.65 10.06 10.65 4,072,329 +0.04(+0.42%)
Sep 16, 2020 10.000 10.87 9.820 10.60 8,179,432 +0.79(+8.07%)
Sep 15, 2020 10.12 10.27 9.757 9.811 2,901,955 -0.13(-1.36%)
Sep 14, 2020 9.856 10.13 9.721 9.946 2,968,143 +0.15(+1.56%)
Sep 11, 2020 9.820 9.937 9.649 9.793 5,023,397 +0.05(+0.55%)
Sep 10, 2020 10.61 10.64 9.739 9.739 5,897,856 -0.78(-7.44%)
Sep 09, 2020 10.68 10.76 10.48 10.52 5,701,400 +0.11(+1.04%)
Sep 08, 2020 10.79 10.91 10.16 10.41 7,701,795 -0.84(-7.43%)
Sep 04, 2020 11.53 11.70 10.96 11.25 4,984,477 -0.06(-0.56%)
Sep 03, 2020 11.38 11.92 11.17 11.31 6,279,044 -0.17(-1.49%)
Sep 02, 2020 11.59 11.73 11.33 11.48 5,410,584 -0.11(-0.93%)
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.