Skip to main content

Energy Bull 2X Direxion (NY: ERX )

61.98 -0.67 (-1.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.861 8.051 7.657 8.032 6,326,006 +0.09(+1.08%)
Oct 29, 2020 7.310 7.999 7.102 7.947 4,082,691 +0.45(+5.95%)
Oct 28, 2020 7.766 7.880 7.405 7.500 5,007,476 -0.67(-8.25%)
Oct 27, 2020 8.431 8.431 8.146 8.174 2,398,213 -0.24(-2.82%)
Oct 26, 2020 8.735 8.754 8.222 8.412 3,698,747 -0.62(-6.83%)
Oct 23, 2020 9.238 9.340 8.820 9.029 3,007,855 -0.10(-1.14%)
Oct 22, 2020 8.488 9.162 8.364 9.133 3,960,109 +0.68(+8.09%)
Oct 21, 2020 8.668 8.773 8.431 8.450 3,886,377 -0.33(-3.78%)
Oct 20, 2020 8.668 8.915 8.554 8.782 2,802,182 +0.20(+2.32%)
Oct 19, 2020 9.019 9.105 8.564 8.583 3,203,910 -0.36(-4.03%)
Oct 16, 2020 9.352 9.361 8.924 8.943 2,595,811 -0.45(-4.75%)
Oct 15, 2020 8.830 9.390 8.687 9.390 3,325,241 +0.23(+2.49%)
Oct 14, 2020 9.171 9.584 9.124 9.162 3,541,055 +0.08(+0.84%)
Oct 13, 2020 9.399 9.485 9.029 9.086 2,627,042 -0.28(-3.04%)
Oct 12, 2020 9.266 9.437 9.067 9.371 2,296,734 +0.05(+0.51%)
Oct 09, 2020 9.826 9.855 9.295 9.323 4,507,938 -0.31(-3.25%)
Oct 08, 2020 9.162 9.646 9.029 9.637 5,196,999 +0.66(+7.41%)
Oct 07, 2020 8.839 9.010 8.611 8.972 3,557,348 +0.28(+3.17%)
Oct 06, 2020 9.247 9.352 8.668 8.697 4,249,291 -0.29(-3.27%)
Oct 05, 2020 8.659 8.991 8.583 8.991 3,726,416 +0.50(+5.93%)
Oct 02, 2020 7.861 8.621 7.833 8.488 4,230,398 +0.16(+1.94%)
Oct 01, 2020 8.668 8.744 8.212 8.326 5,101,670 -0.56(-6.30%)
Sep 30, 2020 9.038 9.238 8.782 8.887 3,354,182 -0.05(-0.53%)
Sep 29, 2020 9.352 9.428 8.735 8.934 3,208,783 -0.49(-5.24%)
Sep 28, 2020 9.323 9.637 9.314 9.428 3,650,534 +0.41(+4.53%)
Sep 25, 2020 8.839 9.143 8.725 9.019 3,254,217 +0.00(+0.00%)
Sep 24, 2020 9.010 9.352 8.630 9.019 5,722,173 -0.02(-0.21%)
Sep 23, 2020 10.03 10.08 9.019 9.038 3,788,752 -0.89(-8.99%)
Sep 22, 2020 10.18 10.48 9.893 9.931 2,541,012 -0.22(-2.14%)
Sep 21, 2020 10.35 10.38 9.790 10.15 4,007,981 -0.71(-6.50%)
Sep 18, 2020 11.11 11.13 10.65 10.85 3,543,827 -0.28(-2.53%)
Sep 17, 2020 10.74 11.14 10.52 11.14 3,893,894 +0.05(+0.42%)
Sep 16, 2020 10.46 11.37 10.27 11.09 7,821,039 +0.83(+8.07%)
Sep 15, 2020 10.58 10.74 10.20 10.26 2,774,802 -0.14(-1.36%)
Sep 14, 2020 10.31 10.60 10.17 10.40 2,838,090 +0.16(+1.56%)
Sep 11, 2020 10.27 10.39 10.09 10.24 4,803,290 +0.06(+0.55%)
Sep 10, 2020 11.10 11.13 10.19 10.19 5,639,433 -0.82(-7.44%)
Sep 09, 2020 11.17 11.25 10.96 11.00 5,451,585 +0.11(+1.04%)
Sep 08, 2020 11.29 11.41 10.63 10.89 7,364,330 -0.87(-7.43%)
Sep 04, 2020 12.06 12.24 11.46 11.77 4,766,075 -0.07(-0.56%)
Sep 03, 2020 11.90 12.46 11.68 11.83 6,003,919 -0.18(-1.49%)
Sep 02, 2020 12.12 12.26 11.85 12.01 5,173,511 -0.11(-0.93%)
Sep 01, 2020 12.22 12.25 11.82 12.12 3,780,182 -0.19(-1.53%)
Aug 31, 2020 12.93 12.93 12.30 12.31 3,264,724 -0.57(-4.45%)
Aug 28, 2020 12.53 12.93 12.39 12.88 2,950,194 +0.48(+3.87%)
Aug 27, 2020 12.38 12.58 12.10 12.40 3,925,513 +0.05(+0.38%)
Aug 26, 2020 12.92 12.92 12.35 12.36 3,098,915 -0.58(-4.51%)
Aug 25, 2020 13.50 13.50 12.79 12.94 3,876,305 -0.35(-2.62%)
Aug 24, 2020 12.80 13.46 12.60 13.29 3,940,889 +0.71(+5.61%)
Aug 21, 2020 12.64 12.72 12.36 12.58 2,611,644 -0.19(-1.47%)
Aug 20, 2020 12.98 13.12 12.76 12.77 3,396,168 -0.55(-4.16%)
Aug 19, 2020 13.64 13.77 13.27 13.33 2,971,185 -0.31(-2.28%)
Aug 18, 2020 13.89 14.18 13.58 13.64 2,510,383 -0.39(-2.75%)
Aug 17, 2020 14.19 14.20 13.86 14.02 2,433,257 -0.18(-1.26%)
Aug 14, 2020 13.73 14.23 13.61 14.20 3,863,664 +0.27(+1.96%)
Aug 13, 2020 14.30 14.49 13.86 13.93 3,740,646 -0.56(-3.89%)
Aug 12, 2020 14.66 14.81 14.18 14.49 5,345,975 +0.31(+2.19%)
Aug 11, 2020 14.82 15.20 14.06 14.18 7,318,207 -0.11(-0.79%)
Aug 10, 2020 13.64 14.31 13.60 14.30 4,694,835 +0.82(+6.07%)
Aug 07, 2020 13.21 13.51 12.88 13.48 3,846,332 +0.06(+0.42%)
Aug 06, 2020 13.56 13.74 13.33 13.42 3,907,286 -0.23(-1.65%)
Aug 05, 2020 13.90 13.98 13.40 13.65 5,177,075 +0.28(+2.11%)
Aug 04, 2020 12.64 13.41 12.63 13.36 4,942,720 +0.60(+4.72%)
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.