Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.88 +1.52 (+2.19%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.97 22.10 21.54 21.67 3,295,352 -0.39(-1.75%)
Mar 30, 2021 21.94 22.46 21.66 22.06 3,708,074 -0.35(-1.56%)
Mar 29, 2021 22.50 22.77 21.82 22.41 4,071,629 -0.56(-2.44%)
Mar 26, 2021 22.64 23.00 22.12 22.97 5,381,793 +1.13(+5.17%)
Mar 25, 2021 20.99 21.97 20.28 21.84 6,329,115 +0.12(+0.55%)
Mar 24, 2021 21.33 22.26 21.29 21.72 6,101,574 +1.07(+5.20%)
Mar 23, 2021 20.32 21.59 20.15 20.65 6,704,596 -0.61(-2.88%)
Mar 22, 2021 21.62 21.75 21.20 21.26 3,871,464 -0.44(-2.02%)
Mar 19, 2021 21.72 22.41 21.11 21.70 5,018,831 -0.01(-0.04%)
Mar 18, 2021 23.42 23.61 21.51 21.71 6,617,943 -2.22(-9.27%)
Mar 17, 2021 23.26 24.06 22.94 23.92 5,022,723 +0.45(+1.90%)
Mar 16, 2021 24.06 24.12 23.19 23.48 6,047,541 -1.39(-5.58%)
Mar 15, 2021 25.37 25.52 24.29 24.86 4,878,517 -0.64(-2.50%)
Mar 12, 2021 25.49 25.93 25.10 25.50 4,770,925 +0.11(+0.43%)
Mar 11, 2021 25.50 26.23 25.27 25.39 5,205,723 +0.05(+0.22%)
Mar 10, 2021 24.16 25.52 23.99 25.34 7,888,762 +1.28(+5.31%)
Mar 09, 2021 24.78 25.47 23.80 24.06 6,393,213 -0.96(-3.83%)
Mar 08, 2021 25.45 25.69 24.31 25.02 9,189,202 +0.04(+0.15%)
Mar 05, 2021 24.63 25.05 23.32 24.98 13,016,147 +1.77(+7.63%)
Mar 04, 2021 22.61 24.01 22.14 23.21 12,482,331 +1.08(+4.86%)
Mar 03, 2021 21.81 23.13 21.81 22.14 8,963,364 +0.61(+2.84%)
Mar 02, 2021 21.85 22.26 21.49 21.52 5,496,486 -0.25(-1.13%)
Mar 01, 2021 21.85 22.34 21.46 21.77 6,164,564 +1.08(+5.20%)
Feb 26, 2021 21.10 21.24 19.43 20.69 9,769,152 -1.02(-4.71%)
Feb 25, 2021 23.06 23.07 21.42 21.72 11,955,270 -0.89(-3.95%)
Feb 24, 2021 21.42 22.83 21.01 22.61 10,322,048 +1.52(+7.23%)
Feb 23, 2021 20.86 21.21 19.33 21.09 9,179,774 +0.66(+3.22%)
Feb 22, 2021 19.33 20.98 19.28 20.43 6,882,921 +1.32(+6.92%)
Feb 19, 2021 18.53 19.23 18.48 19.11 5,189,033 +0.63(+3.41%)
Feb 18, 2021 19.14 19.25 18.35 18.48 5,176,180 -0.88(-4.53%)
Feb 17, 2021 19.14 19.59 18.63 19.35 7,002,231 +0.54(+2.86%)
Feb 16, 2021 18.71 19.21 18.53 18.81 7,420,474 +0.92(+5.15%)
Feb 12, 2021 17.06 17.92 17.06 17.89 5,321,863 +0.50(+2.89%)
Feb 11, 2021 17.84 17.84 16.63 17.39 5,293,124 -0.53(-2.95%)
Feb 10, 2021 17.40 17.96 17.17 17.92 5,721,669 +0.67(+3.86%)
Feb 09, 2021 17.35 17.47 16.81 17.25 4,665,455 -0.41(-2.32%)
Feb 08, 2021 16.74 17.81 16.73 17.66 6,867,072 +1.37(+8.40%)
Feb 05, 2021 16.51 16.62 16.20 16.30 3,995,096 +0.28(+1.77%)
Feb 04, 2021 15.94 16.01 15.33 16.01 4,320,803 +0.33(+2.09%)
Feb 03, 2021 14.60 15.75 14.48 15.68 7,018,963 +1.24(+8.59%)
Feb 02, 2021 14.83 15.12 14.43 14.44 5,422,888 +0.30(+2.13%)
Feb 01, 2021 14.34 14.41 13.67 14.14 3,651,768 +0.18(+1.31%)
Jan 29, 2021 14.51 14.88 13.82 13.96 5,934,832 -0.97(-6.48%)
Jan 28, 2021 14.95 15.28 14.55 14.93 4,931,745 +0.33(+2.25%)
Jan 27, 2021 14.48 15.40 14.07 14.60 8,794,169 -0.39(-2.62%)
Jan 26, 2021 15.90 16.41 14.97 14.99 4,651,542 -0.68(-4.37%)
Jan 25, 2021 15.65 15.75 15.08 15.68 5,715,449 -0.34(-2.11%)
Jan 22, 2021 15.46 16.07 15.19 16.01 3,718,476 -0.15(-0.90%)
Jan 21, 2021 17.14 17.32 15.85 16.16 5,362,410 -1.17(-6.74%)
Jan 20, 2021 17.53 17.57 16.99 17.33 5,095,216 +0.11(+0.64%)
Jan 19, 2021 16.99 17.43 16.83 17.22 3,719,320 +0.68(+4.14%)
Jan 15, 2021 17.30 17.30 16.20 16.53 5,674,104 -1.43(-7.97%)
Jan 14, 2021 17.24 18.35 17.12 17.97 5,839,070 +1.02(+6.03%)
Jan 13, 2021 17.35 17.35 16.68 16.94 3,788,332 -0.30(-1.75%)
Jan 12, 2021 16.48 17.39 16.23 17.25 6,402,389 +1.16(+7.20%)
Jan 11, 2021 14.92 16.20 14.74 16.09 4,265,917 +0.48(+3.10%)
Jan 08, 2021 16.02 16.02 15.36 15.60 4,962,498 -0.04(-0.23%)
Jan 07, 2021 15.47 15.94 15.14 15.64 5,112,231 +0.44(+2.88%)
Jan 06, 2021 14.86 15.46 14.50 15.20 7,534,147 +0.88(+6.11%)
Jan 05, 2021 13.42 15.04 13.41 14.33 7,403,028 +1.19(+9.03%)
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.