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, 2021 26.45 27.22 26.04 26.30 5,758,072 -1.32(-4.78%)
Nov 29, 2021 28.51 29.04 27.45 27.62 2,450,566 +0.30(+1.09%)
Nov 26, 2021 26.80 27.47 25.82 27.33 4,057,427 -2.37(-7.98%)
Nov 24, 2021 28.84 30.02 28.73 29.70 3,311,401 +0.89(+3.10%)
Nov 23, 2021 28.21 29.30 28.12 28.80 4,074,245 +1.40(+5.12%)
Nov 22, 2021 26.36 28.24 26.36 27.40 5,457,122 +0.91(+3.44%)
Nov 19, 2021 27.50 27.63 26.38 26.49 3,831,940 -2.25(-7.83%)
Nov 18, 2021 28.96 29.40 28.68 28.74 2,867,968 -0.32(-1.09%)
Nov 17, 2021 29.47 30.27 28.89 29.05 3,361,839 -0.94(-3.13%)
Nov 16, 2021 30.05 30.49 29.72 29.99 1,971,001 +0.09(+0.31%)
Nov 15, 2021 29.41 30.25 28.88 29.90 2,143,626 +0.50(+1.71%)
Nov 12, 2021 29.27 29.66 29.07 29.40 1,752,735 -0.16(-0.53%)
Nov 11, 2021 29.45 29.97 29.41 29.56 1,914,250 +0.22(+0.76%)
Nov 10, 2021 30.71 29.33 3,985,404 -1.66(-5.37%)
Nov 09, 2021 30.77 31.00 29.94 31.00 2,575,409 +0.31(+1.00%)
Nov 08, 2021 30.63 31.36 30.40 30.69 2,495,097 +0.53(+1.76%)
Nov 05, 2021 30.22 30.45 29.70 30.16 3,069,045 +0.76(+2.59%)
Nov 04, 2021 30.18 30.35 28.90 29.40 3,726,392 +0.07(+0.22%)
Nov 03, 2021 29.10 29.96 28.88 29.33 3,036,541 -0.52(-1.74%)
Nov 02, 2021 30.09 30.52 29.65 29.85 2,090,558 -0.54(-1.77%)
Nov 01, 2021 29.96 30.57 29.82 30.39 3,271,428 +1.02(+3.48%)
Oct 29, 2021 30.11 30.22 29.18 29.37 3,597,804 -0.39(-1.31%)
Oct 28, 2021 29.11 29.84 29.06 29.76 3,068,489 +0.40(+1.36%)
Oct 27, 2021 30.50 30.83 29.25 29.36 4,531,224 -1.81(-5.82%)
Oct 26, 2021 31.03 31.17 3,188,438 +0.35(+1.15%)
Oct 25, 2021 30.64 31.14 30.36 30.82 2,672,446 +0.89(+2.98%)
Oct 22, 2021 29.61 29.98 29.05 29.93 2,915,082 +0.54(+1.84%)
Oct 21, 2021 30.11 30.26 28.91 29.39 4,091,592 -1.13(-3.72%)
Oct 20, 2021 29.52 30.52 29.35 30.52 3,486,581 +0.49(+1.64%)
Oct 19, 2021 29.60 30.24 29.29 30.03 2,563,256 +0.64(+2.18%)
Oct 18, 2021 29.88 30.23 29.05 29.39 3,507,211 +0.08(+0.29%)
Oct 15, 2021 29.63 29.91 29.30 29.31 3,440,233 +0.28(+0.96%)
Oct 14, 2021 29.00 29.28 28.47 29.03 3,006,257 +0.69(+2.43%)
Oct 13, 2021 27.97 28.65 27.37 28.34 3,489,658 -0.07(-0.23%)
Oct 12, 2021 28.32 28.95 28.02 28.40 3,234,985 +0.02(+0.07%)
Oct 11, 2021 29.42 29.59 28.30 28.39 3,906,362 -0.17(-0.59%)
Oct 08, 2021 27.48 28.70 27.43 28.55 6,055,211 +1.66(+6.19%)
Oct 07, 2021 26.70 27.20 26.38 26.89 4,012,533 +0.41(+1.54%)
Oct 06, 2021 26.17 26.80 25.56 26.48 4,567,027 -0.59(-2.16%)
Oct 05, 2021 27.50 28.07 26.53 27.06 5,841,965 +0.29(+1.08%)
Oct 04, 2021 26.50 27.33 26.24 26.78 6,147,658 +0.86(+3.30%)
Oct 01, 2021 24.66 25.97 24.66 25.92 5,521,808 +1.60(+6.58%)
Sep 30, 2021 25.00 25.18 24.30 24.32 5,896,849 -0.73(-2.93%)
Sep 29, 2021 25.02 25.35 24.40 25.06 3,786,593 +0.02(+0.07%)
Sep 28, 2021 25.37 25.92 24.94 25.04 6,022,002 +0.18(+0.71%)
Sep 27, 2021 24.26 25.07 24.21 24.86 4,362,621 +1.62(+6.96%)
Sep 24, 2021 22.62 23.46 22.57 23.24 2,786,615 +0.35(+1.54%)
Sep 23, 2021 21.65 23.01 21.42 22.89 3,150,076 +1.48(+6.90%)
Sep 22, 2021 20.84 21.87 20.79 21.41 3,598,497 +1.27(+6.33%)
Sep 21, 2021 20.53 20.74 19.73 20.14 2,644,972 +0.06(+0.32%)
Sep 20, 2021 20.31 20.54 19.39 20.07 4,644,655 -1.29(-6.05%)
Sep 17, 2021 21.49 22.14 21.25 21.37 2,831,554 -0.34(-1.57%)
Sep 16, 2021 22.16 22.16 21.45 21.71 3,341,134 -0.48(-2.16%)
Sep 15, 2021 21.16 22.22 21.16 22.19 5,561,009 +1.54(+7.46%)
Sep 14, 2021 21.65 21.65 20.46 20.65 3,660,775 -0.65(-3.03%)
Sep 13, 2021 20.65 21.54 20.65 21.29 4,913,994 +1.20(+5.97%)
Sep 10, 2021 20.78 20.79 19.99 20.09 2,636,161 -0.01(-0.05%)
Sep 09, 2021 19.80 20.75 19.57 20.10 3,515,540 +0.06(+0.32%)
Sep 08, 2021 20.80 21.07 20.03 20.04 2,636,518 -0.54(-2.64%)
Sep 07, 2021 20.58 21.14 20.42 20.58 2,209,117 -0.24(-1.15%)
Sep 03, 2021 21.01 21.29 20.63 20.82 2,833,714 -0.23(-1.10%)
Sep 02, 2021 20.43 21.40 20.43 21.05 3,321,201 +1.01(+5.06%)
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.