Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 14.25 14.57 13.74 14.36 8,121,644 -0.12(-0.80%)
May 28, 2020 15.37 15.42 14.35 14.48 7,522,947 -0.87(-5.68%)
May 27, 2020 15.41 15.57 14.49 15.35 8,350,130 +0.38(+2.56%)
May 26, 2020 15.09 15.26 14.88 14.97 9,090,214 +0.79(+5.59%)
May 22, 2020 14.16 14.19 13.58 14.18 6,121,300 -0.38(-2.63%)
May 21, 2020 14.94 15.04 14.11 14.56 12,939,351 -0.24(-1.62%)
May 20, 2020 14.29 14.87 14.14 14.80 10,551,382 +1.05(+7.64%)
May 19, 2020 14.67 14.67 13.71 13.75 10,419,810 -0.80(-5.51%)
May 18, 2020 13.97 14.72 13.86 14.55 11,802,960 +2.02(+16.13%)
May 15, 2020 12.56 13.12 12.28 12.53 10,091,892 -0.04(-0.28%)
May 14, 2020 11.93 12.82 11.33 12.56 5,345,596 +0.20(+1.58%)
May 13, 2020 13.36 13.37 12.14 12.37 7,123,023 -1.17(-8.62%)
May 12, 2020 14.37 14.37 13.53 13.54 5,489,732 -0.53(-3.74%)
May 11, 2020 14.29 14.44 13.90 14.06 4,639,124 -0.49(-3.37%)
May 08, 2020 13.95 14.57 13.80 14.55 9,901,774 +1.23(+9.22%)
May 07, 2020 13.45 13.84 13.16 13.32 8,330,124 +0.61(+4.83%)
May 06, 2020 13.54 13.74 12.66 12.71 6,542,562 -0.70(-5.25%)
May 05, 2020 14.53 14.69 13.30 13.41 12,244,946 +0.04(+0.27%)
May 04, 2020 11.99 13.38 11.93 13.38 5,146,936 +0.91(+7.29%)
May 01, 2020 13.46 13.72 12.19 12.47 7,695,477 -1.63(-11.56%)
Apr 30, 2020 14.90 15.01 13.69 14.10 18,014,412 -0.71(-4.81%)
Apr 29, 2020 13.75 14.86 13.69 14.81 12,727,830 +1.95(+15.17%)
Apr 28, 2020 12.62 13.02 12.27 12.86 11,304,366 +0.58(+4.71%)
Apr 27, 2020 11.56 12.46 11.07 12.28 8,229,408 +0.51(+4.31%)
Apr 24, 2020 12.18 12.41 11.42 11.77 6,917,373 +0.06(+0.53%)
Apr 23, 2020 11.71 12.27 11.47 11.71 11,216,077 +0.69(+6.31%)
Apr 22, 2020 11.29 11.36 10.74 11.02 8,405,991 +0.72(+7.01%)
Apr 21, 2020 10.11 10.67 9.706 10.29 9,893,533 -0.38(-3.59%)
Apr 20, 2020 10.04 11.48 9.929 10.68 8,987,445 -0.70(-6.18%)
Apr 17, 2020 9.751 11.41 9.751 11.38 8,316,479 +1.97(+20.91%)
Apr 16, 2020 10.32 10.32 9.359 9.413 4,103,006 -0.85(-8.33%)
Apr 15, 2020 10.42 10.48 9.600 10.27 5,279,254 -1.05(-9.28%)
Apr 14, 2020 11.57 11.84 11.19 11.32 6,366,450 -0.12(-1.01%)
Apr 13, 2020 12.47 12.47 11.08 11.43 9,137,750 -0.10(-0.85%)
Apr 09, 2020 12.73 13.30 10.63 11.53 19,849,140 -0.25(-2.12%)
Apr 08, 2020 10.88 11.82 10.61 11.78 8,402,517 +1.46(+14.15%)
Apr 07, 2020 10.90 11.50 10.32 10.32 12,427,195 +0.45(+4.60%)
Apr 06, 2020 9.386 10.05 9.136 9.867 7,978,418 +0.90(+10.03%)
Apr 03, 2020 9.804 9.893 8.451 8.967 10,045,850 -0.19(-2.04%)
Apr 02, 2020 8.540 10.09 8.104 9.154 14,557,404 +1.39(+17.89%)
Apr 01, 2020 8.014 8.264 7.516 7.765 5,299,464 -0.90(-10.38%)
Mar 31, 2020 9.039 9.226 8.237 8.665 6,295,499 +0.33(+3.95%)
Mar 30, 2020 7.810 8.540 7.088 8.335 5,478,264 +0.20(+2.41%)
Mar 27, 2020 8.967 8.967 8.014 8.139 6,104,231 -2.08(-20.38%)
Mar 26, 2020 8.985 10.77 8.602 10.22 9,898,008 +1.72(+20.21%)
Mar 25, 2020 8.175 9.778 7.044 8.504 7,786,749 +1.01(+13.42%)
Mar 24, 2020 6.572 7.649 6.340 7.498 5,417,002 +2.16(+40.33%)
Mar 23, 2020 6.412 6.412 4.987 5.343 2,338,796 -1.20(-18.37%)
Mar 20, 2020 6.680 7.123 5.708 6.545 2,273,606 +0.40(+6.52%)
Mar 19, 2020 5.967 6.294 5.254 6.144 2,594,939 +0.71(+13.11%)
Mar 18, 2020 7.569 7.836 4.452 5.432 3,094,283 -3.74(-40.78%)
Mar 17, 2020 10.51 10.51 8.638 9.172 2,017,306 -1.51(-14.17%)
Mar 16, 2020 10.24 13.71 10.15 10.69 1,460,208 -4.45(-29.41%)
Mar 13, 2020 15.58 16.03 11.13 15.14 2,194,415 +2.49(+19.72%)
Mar 12, 2020 15.05 15.58 12.02 12.65 2,535,474 -6.23(-33.02%)
Mar 11, 2020 20.48 21.55 18.08 18.88 1,689,723 -3.83(-16.86%)
Mar 10, 2020 25.29 25.29 18.88 22.71 2,373,155 +2.49(+12.33%)
Mar 09, 2020 29.92 35.62 20.21 20.21 2,936,580 -30.45(-60.11%)
Mar 06, 2020 55.30 56.37 48.26 50.67 1,325,327 -10.69(-17.42%)
Mar 05, 2020 63.40 63.85 57.97 61.36 841,702 -7.39(-10.75%)
Mar 04, 2020 68.66 68.75 64.20 68.75 548,442 +4.45(+6.93%)
Mar 03, 2020 72.04 74.80 61.98 64.29 1,255,111 -6.50(-9.18%)
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.