Skip to main content

Energy Bull 2X Direxion (NY: ERX )

73.21 -0.56 (-0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.32 14.36 13.07 14.19 5,559,329 +0.62(+4.57%)
Jun 29, 2020 13.31 13.81 13.17 13.57 4,523,597 +0.37(+2.78%)
Jun 26, 2020 14.02 14.02 13.09 13.20 5,854,349 -1.02(-7.14%)
Jun 25, 2020 13.48 14.30 13.30 14.22 3,665,861 +0.48(+3.49%)
Jun 24, 2020 14.95 14.97 13.50 13.74 6,072,986 -1.63(-10.59%)
Jun 23, 2020 15.85 15.91 15.29 15.37 3,980,183 -0.02(-0.12%)
Jun 22, 2020 15.04 15.46 14.71 15.39 4,072,944 +0.19(+1.23%)
Jun 19, 2020 16.70 16.70 15.20 15.20 4,906,027 -0.53(-3.37%)
Jun 18, 2020 15.02 16.04 14.84 15.73 3,756,504 +0.39(+2.55%)
Jun 17, 2020 16.33 16.33 15.34 15.34 4,569,190 -1.13(-6.84%)
Jun 16, 2020 17.05 17.08 15.54 16.47 6,387,208 +0.91(+5.87%)
Jun 15, 2020 14.12 15.88 13.82 15.55 5,732,192 +0.09(+0.60%)
Jun 12, 2020 16.02 16.23 14.65 15.46 6,608,050 +0.78(+5.33%)
Jun 11, 2020 15.51 16.59 14.61 14.68 9,365,376 -3.48(-19.18%)
Jun 10, 2020 19.77 19.79 18.15 18.16 8,563,524 -2.03(-10.06%)
Jun 09, 2020 20.40 20.52 19.59 20.19 8,636,540 -1.64(-7.51%)
Jun 08, 2020 21.49 21.83 20.52 21.83 15,016,559 +1.87(+9.38%)
Jun 05, 2020 19.10 20.31 19.08 19.96 14,462,312 +2.58(+14.84%)
Jun 04, 2020 17.19 17.52 16.70 17.38 7,037,115 -0.02(-0.11%)
Jun 03, 2020 17.00 17.53 16.87 17.40 7,860,029 +0.99(+6.02%)
Jun 02, 2020 15.89 16.43 15.85 16.41 7,370,547 +0.87(+5.57%)
Jun 01, 2020 14.96 15.69 14.56 15.54 6,373,291 +0.52(+3.47%)
May 29, 2020 14.90 15.24 14.37 15.02 7,765,783 -0.12(-0.80%)
May 28, 2020 16.07 16.13 15.01 15.14 7,193,318 -0.91(-5.68%)
May 27, 2020 16.12 16.29 15.15 16.06 7,984,257 +0.40(+2.56%)
May 26, 2020 15.78 15.96 15.56 15.66 8,691,914 +0.83(+5.59%)
May 22, 2020 14.81 14.85 14.20 14.83 5,853,087 -0.40(-2.63%)
May 21, 2020 15.63 15.73 14.76 15.23 12,372,396 -0.25(-1.62%)
May 20, 2020 14.95 15.55 14.79 15.48 10,089,058 +1.10(+7.64%)
May 19, 2020 15.34 15.34 14.34 14.38 9,963,252 -0.84(-5.51%)
May 18, 2020 14.61 15.39 14.49 15.22 11,285,797 +2.11(+16.13%)
May 15, 2020 13.14 13.72 12.85 13.10 9,649,702 -0.04(-0.28%)
May 14, 2020 12.48 13.41 11.85 13.14 5,111,372 +0.20(+1.58%)
May 13, 2020 13.97 13.98 12.69 12.94 6,810,918 -1.22(-8.62%)
May 12, 2020 15.03 15.03 14.15 14.16 5,249,191 -0.55(-3.74%)
May 11, 2020 14.95 15.11 14.54 14.71 4,435,854 -0.51(-3.37%)
May 08, 2020 14.58 15.24 14.44 15.22 9,467,914 +1.29(+9.22%)
May 07, 2020 14.06 14.47 13.76 13.93 7,965,128 +0.64(+4.84%)
May 06, 2020 14.16 14.37 13.24 13.29 6,255,890 -0.74(-5.25%)
May 05, 2020 15.20 15.37 13.90 14.03 11,708,417 +0.04(+0.27%)
May 04, 2020 12.54 14.00 12.48 13.99 4,921,415 +0.95(+7.29%)
May 01, 2020 14.07 14.35 12.75 13.04 7,358,289 -1.70(-11.56%)
Apr 30, 2020 15.58 15.70 14.31 14.74 17,225,086 -0.75(-4.81%)
Apr 29, 2020 14.38 15.54 14.31 15.49 12,170,143 +2.04(+15.17%)
Apr 28, 2020 13.20 13.62 12.83 13.45 10,809,049 +0.61(+4.71%)
Apr 27, 2020 12.09 13.03 11.58 12.84 7,868,825 +0.53(+4.31%)
Apr 24, 2020 12.74 12.98 11.94 12.31 6,614,278 +0.07(+0.53%)
Apr 23, 2020 12.25 12.83 12.00 12.25 10,724,629 +0.73(+6.31%)
Apr 22, 2020 11.81 11.88 11.23 11.52 8,037,671 +0.75(+7.01%)
Apr 21, 2020 10.57 11.16 10.15 10.77 9,460,034 -0.40(-3.59%)
Apr 20, 2020 10.50 12.00 10.38 11.17 8,593,648 -0.74(-6.18%)
Apr 17, 2020 10.20 11.93 10.20 11.90 7,952,081 +2.06(+20.91%)
Apr 16, 2020 10.79 10.79 9.788 9.844 3,923,227 -0.89(-8.33%)
Apr 15, 2020 10.90 10.96 10.04 10.74 5,047,936 -1.10(-9.28%)
Apr 14, 2020 12.10 12.39 11.71 11.84 6,087,495 -0.12(-1.01%)
Apr 13, 2020 13.04 13.04 11.59 11.96 8,737,367 -0.10(-0.85%)
Apr 09, 2020 13.31 13.90 11.12 12.06 18,979,422 -0.26(-2.12%)
Apr 08, 2020 11.38 12.36 11.10 12.32 8,034,348 +1.53(+14.15%)
Apr 07, 2020 11.40 12.02 10.79 10.79 11,882,680 +0.47(+4.60%)
Apr 06, 2020 9.816 10.51 9.555 10.32 7,628,833 +0.94(+10.03%)
Apr 03, 2020 10.25 10.35 8.839 9.378 9,605,678 -0.20(-2.04%)
Apr 02, 2020 8.931 10.55 8.475 9.574 13,919,551 +1.45(+17.89%)
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.