Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

66.72 +0.60 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.14 22.27 21.70 21.84 3,270,085 -0.39(-1.75%)
Mar 30, 2021 22.11 22.64 21.82 22.23 3,679,642 -0.35(-1.56%)
Mar 29, 2021 22.67 22.94 21.99 22.58 4,040,409 -0.56(-2.44%)
Mar 26, 2021 22.81 23.17 22.29 23.15 5,340,527 +1.14(+5.17%)
Mar 25, 2021 21.15 22.14 20.44 22.01 6,280,586 +0.12(+0.55%)
Mar 24, 2021 21.49 22.43 21.45 21.89 6,054,789 +1.08(+5.20%)
Mar 23, 2021 20.47 21.76 20.31 20.81 6,653,187 -0.62(-2.88%)
Mar 22, 2021 21.79 21.92 21.36 21.42 3,841,779 -0.44(-2.02%)
Mar 19, 2021 21.88 22.58 21.28 21.87 4,980,348 -0.01(-0.04%)
Mar 18, 2021 23.60 23.80 21.67 21.87 6,567,199 -2.23(-9.27%)
Mar 17, 2021 23.44 24.25 23.12 24.11 4,984,211 +0.45(+1.90%)
Mar 16, 2021 24.25 24.30 23.36 23.66 6,001,170 -1.40(-5.58%)
Mar 15, 2021 25.56 25.72 24.48 25.06 4,841,110 -0.64(-2.50%)
Mar 12, 2021 25.69 26.13 25.30 25.70 4,734,343 +0.11(+0.43%)
Mar 11, 2021 25.70 26.44 25.47 25.59 5,165,807 +0.06(+0.22%)
Mar 10, 2021 24.35 25.72 24.17 25.53 7,828,273 +1.29(+5.31%)
Mar 09, 2021 24.97 25.66 23.98 24.25 6,344,191 -0.97(-3.83%)
Mar 08, 2021 25.64 25.88 24.50 25.21 9,118,742 +0.04(+0.15%)
Mar 05, 2021 24.82 25.24 23.50 25.18 12,916,343 +1.78(+7.63%)
Mar 04, 2021 22.79 24.19 22.31 23.39 12,386,621 +1.09(+4.86%)
Mar 03, 2021 21.98 23.31 21.98 22.31 8,894,636 +0.62(+2.84%)
Mar 02, 2021 22.02 22.44 21.65 21.69 5,454,341 -0.25(-1.13%)
Mar 01, 2021 22.02 22.51 21.63 21.94 6,117,296 +1.09(+5.20%)
Feb 26, 2021 21.26 21.41 19.59 20.85 9,694,245 -1.03(-4.71%)
Feb 25, 2021 23.24 23.24 21.58 21.88 11,863,600 -0.90(-3.95%)
Feb 24, 2021 21.59 23.01 21.18 22.79 10,242,901 +1.54(+7.23%)
Feb 23, 2021 21.02 21.38 19.47 21.25 9,109,387 +0.66(+3.22%)
Feb 22, 2021 19.48 21.14 19.43 20.59 6,830,145 +1.33(+6.92%)
Feb 19, 2021 18.67 19.38 18.62 19.25 5,149,245 +0.63(+3.41%)
Feb 18, 2021 19.29 19.40 18.49 18.62 5,136,490 -0.88(-4.53%)
Feb 17, 2021 19.29 19.74 18.78 19.50 6,948,540 +0.54(+2.86%)
Feb 16, 2021 18.86 19.36 18.67 18.96 7,363,576 +0.93(+5.15%)
Feb 12, 2021 17.19 18.06 17.19 18.03 5,281,057 +0.51(+2.89%)
Feb 11, 2021 17.98 17.98 16.76 17.53 5,252,538 -0.53(-2.95%)
Feb 10, 2021 17.53 18.10 17.30 18.06 5,677,797 +0.67(+3.86%)
Feb 09, 2021 17.48 17.61 16.94 17.39 4,629,682 -0.41(-2.32%)
Feb 08, 2021 16.87 17.95 16.85 17.80 6,814,417 +1.38(+8.40%)
Feb 05, 2021 16.63 16.75 16.32 16.42 3,964,463 +0.29(+1.77%)
Feb 04, 2021 16.06 16.14 15.45 16.14 4,287,672 +0.33(+2.09%)
Feb 03, 2021 14.71 15.87 14.59 15.81 6,965,144 +1.25(+8.59%)
Feb 02, 2021 14.94 15.24 14.55 14.56 5,381,307 +0.30(+2.13%)
Feb 01, 2021 14.45 14.52 13.77 14.25 3,623,768 +0.18(+1.31%)
Jan 29, 2021 14.62 15.00 13.93 14.07 5,889,326 -0.97(-6.48%)
Jan 28, 2021 15.06 15.40 14.67 15.04 4,893,930 +0.33(+2.25%)
Jan 27, 2021 14.59 15.52 14.18 14.71 8,726,738 -0.40(-2.62%)
Jan 26, 2021 16.03 16.54 15.09 15.11 4,615,876 -0.69(-4.37%)
Jan 25, 2021 15.77 15.87 15.20 15.80 5,671,625 -0.34(-2.11%)
Jan 22, 2021 15.58 16.20 15.31 16.14 3,689,964 -0.15(-0.90%)
Jan 21, 2021 17.27 17.45 15.97 16.28 5,321,293 -1.18(-6.74%)
Jan 20, 2021 17.66 17.71 17.12 17.46 5,056,147 +0.11(+0.64%)
Jan 19, 2021 17.12 17.56 16.96 17.35 3,690,801 +0.69(+4.14%)
Jan 15, 2021 17.43 17.44 16.33 16.66 5,630,597 -1.44(-7.97%)
Jan 14, 2021 17.37 18.49 17.25 18.10 5,794,298 +1.03(+6.03%)
Jan 13, 2021 17.48 17.48 16.81 17.07 3,759,285 -0.30(-1.75%)
Jan 12, 2021 16.61 17.53 16.36 17.38 6,353,298 +1.17(+7.20%)
Jan 11, 2021 15.03 16.33 14.85 16.21 4,233,207 +0.49(+3.10%)
Jan 08, 2021 16.15 16.15 15.48 15.72 4,924,447 -0.04(-0.23%)
Jan 07, 2021 15.59 16.06 15.25 15.76 5,073,032 +0.44(+2.88%)
Jan 06, 2021 14.98 15.58 14.61 15.32 7,476,377 +0.88(+6.11%)
Jan 05, 2021 13.53 15.15 13.52 14.44 7,346,264 +1.20(+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.