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 (%)
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%)
Mar 02, 2020 68.66 71.24 61.62 70.79 821,028 +5.70(+8.76%)
Feb 28, 2020 58.77 65.27 55.66 65.10 1,343,193 +1.69(+2.67%)
Feb 27, 2020 69.28 73.73 63.31 63.40 1,095,981 -12.02(-15.94%)
Feb 26, 2020 84.24 85.04 75.43 75.43 593,583 -7.39(-8.92%)
Feb 25, 2020 96.62 96.62 81.30 82.82 855,405 -12.65(-13.25%)
Feb 24, 2020 99.74 100.54 94.93 95.46 670,833 -15.76(-14.17%)
Feb 21, 2020 112.47 112.83 108.55 111.22 280,933 -4.36(-3.78%)
Feb 20, 2020 117.10 119.42 114.70 115.59 339,558 -0.36(-0.31%)
Feb 19, 2020 113.72 117.19 111.85 115.94 257,524 +4.27(+3.83%)
Feb 18, 2020 111.49 112.38 108.37 111.67 270,809 -2.49(-2.18%)
Feb 14, 2020 117.46 117.55 112.11 114.16 203,526 -2.05(-1.76%)
Feb 13, 2020 116.21 118.26 114.16 116.21 208,448 -1.16(-0.99%)
Feb 12, 2020 117.55 119.24 114.52 117.37 337,271 +4.63(+4.11%)
Feb 11, 2020 113.36 114.07 111.40 112.74 231,386 +3.65(+3.35%)
Feb 10, 2020 110.06 110.06 107.13 109.09 172,813 -1.69(-1.53%)
Feb 07, 2020 111.31 112.20 109.09 110.78 171,510 -2.58(-2.28%)
Feb 06, 2020 117.99 118.35 112.65 113.36 253,458 -3.38(-2.90%)
Feb 05, 2020 110.42 117.99 110.24 116.74 433,108 +11.75(+11.20%)
Feb 04, 2020 108.64 110.78 104.45 104.99 319,040 +1.16(+1.12%)
Feb 03, 2020 108.28 108.28 102.85 103.83 280,320 -4.45(-4.11%)
Jan 31, 2020 114.87 114.87 106.49 108.28 740,900 -10.95(-9.19%)
Jan 30, 2020 113.98 119.68 112.11 119.24 404,354 +2.67(+2.29%)
Jan 29, 2020 122.62 123.69 116.21 116.57 269,808 -3.74(-3.11%)
Jan 28, 2020 121.64 122.62 119.06 120.31 211,194 +1.78(+1.50%)
Jan 27, 2020 122.62 123.33 118.39 118.53 378,615 -10.95(-8.46%)
Jan 24, 2020 132.95 132.95 126.70 129.48 330,276 -4.72(-3.52%)
Jan 23, 2020 132.59 135.53 128.68 134.20 194,665 -1.51(-1.12%)
Jan 22, 2020 139.19 139.19 134.82 135.71 147,793 -3.92(-2.81%)
Jan 21, 2020 145.69 145.69 139.36 139.63 171,650 -8.28(-5.60%)
Jan 17, 2020 151.92 152.32 147.29 147.91 151,028 -3.03(-2.01%)
Jan 16, 2020 152.63 154.32 150.76 150.94 179,705 +0.36(+0.24%)
Jan 15, 2020 152.36 152.99 148.94 150.58 148,837 -3.21(-2.08%)
Jan 14, 2020 152.81 154.15 149.60 153.79 138,421 +0.36(+0.23%)
Jan 13, 2020 153.25 154.95 150.41 153.43 118,045 +0.09(+0.06%)
Jan 10, 2020 155.39 156.28 152.92 153.34 116,070 -2.76(-1.77%)
Jan 09, 2020 152.63 156.64 147.20 156.10 208,590 +3.12(+2.04%)
Jan 08, 2020 160.82 160.82 152.28 152.99 348,211 -8.28(-5.14%)
Jan 07, 2020 160.65 161.27 155.22 161.27 161,288 -0.62(-0.38%)
Jan 06, 2020 159.84 164.47 158.42 161.89 206,491 +3.47(+2.19%)
Jan 03, 2020 165.10 165.81 156.10 158.42 238,271 -1.42(-0.89%)
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.