Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

63.53 -0.23 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 31.32 31.43 30.36 30.55 3,458,781 -0.41(-1.31%)
Oct 28, 2021 30.28 31.03 30.23 30.96 2,949,920 +0.42(+1.36%)
Oct 27, 2021 31.72 32.06 30.43 30.54 4,356,133 -1.89(-5.82%)
Oct 26, 2021 32.27 32.43 3,065,234 +0.37(+1.15%)
Oct 25, 2021 31.87 32.39 31.58 32.06 2,569,180 +0.93(+2.98%)
Oct 22, 2021 30.80 31.18 30.21 31.13 2,802,440 +0.56(+1.83%)
Oct 21, 2021 31.32 31.48 30.07 30.57 3,933,489 -1.18(-3.72%)
Oct 20, 2021 30.71 31.75 30.53 31.75 3,351,856 +0.51(+1.64%)
Oct 19, 2021 30.79 31.45 30.47 31.24 2,464,210 +0.67(+2.18%)
Oct 18, 2021 31.08 31.44 30.21 30.57 3,371,689 +0.09(+0.29%)
Oct 15, 2021 30.82 31.11 30.47 30.48 3,307,299 +0.29(+0.96%)
Oct 14, 2021 30.16 30.45 29.62 30.19 2,890,093 +0.72(+2.43%)
Oct 13, 2021 29.09 29.80 28.47 29.48 3,354,814 -0.07(-0.23%)
Oct 12, 2021 29.46 30.12 29.15 29.55 3,109,982 +0.02(+0.07%)
Oct 11, 2021 30.60 30.78 29.44 29.53 3,755,416 -0.17(-0.59%)
Oct 08, 2021 28.59 29.85 28.53 29.70 5,821,231 +1.73(+6.19%)
Oct 07, 2021 27.78 28.29 27.44 27.97 3,857,485 +0.43(+1.54%)
Oct 06, 2021 27.22 27.87 26.59 27.54 4,390,552 -0.61(-2.16%)
Oct 05, 2021 28.61 29.20 27.59 28.15 5,616,225 +0.30(+1.08%)
Oct 04, 2021 27.56 28.43 27.29 27.85 5,910,107 +0.89(+3.30%)
Oct 01, 2021 25.65 27.01 25.65 26.96 5,308,440 +1.66(+6.57%)
Sep 30, 2021 26.01 26.19 25.28 25.30 5,668,989 -0.76(-2.93%)
Sep 29, 2021 26.03 26.37 25.38 26.06 3,640,275 +0.02(+0.07%)
Sep 28, 2021 26.39 26.96 25.94 26.04 5,789,306 +0.18(+0.71%)
Sep 27, 2021 25.23 26.07 25.18 25.86 4,194,045 +1.68(+6.96%)
Sep 24, 2021 23.53 24.40 23.48 24.18 2,678,937 +0.37(+1.54%)
Sep 23, 2021 22.52 23.94 22.28 23.81 3,028,354 +1.54(+6.90%)
Sep 22, 2021 21.68 22.75 21.62 22.27 3,459,447 +1.32(+6.32%)
Sep 21, 2021 21.35 21.58 20.52 20.95 2,542,768 +0.07(+0.32%)
Sep 20, 2021 21.13 21.37 20.17 20.88 4,465,181 -1.34(-6.04%)
Sep 17, 2021 22.35 23.03 22.11 22.22 2,722,139 -0.36(-1.57%)
Sep 16, 2021 23.05 23.05 22.31 22.58 3,212,029 -0.50(-2.16%)
Sep 15, 2021 22.01 23.11 22.01 23.08 5,346,126 +1.60(+7.46%)
Sep 14, 2021 22.52 22.52 21.28 21.48 3,519,319 -0.67(-3.03%)
Sep 13, 2021 21.48 22.41 21.48 22.15 4,724,113 +1.25(+5.97%)
Sep 10, 2021 21.61 21.63 20.79 20.90 2,534,297 -0.01(-0.05%)
Sep 09, 2021 20.59 21.59 20.35 20.91 3,379,696 +0.07(+0.32%)
Sep 08, 2021 21.64 21.92 20.83 20.84 2,534,640 -0.57(-2.64%)
Sep 07, 2021 21.41 21.99 21.25 21.41 2,123,755 -0.25(-1.15%)
Sep 03, 2021 21.85 22.15 21.46 21.66 2,724,216 -0.24(-1.10%)
Sep 02, 2021 21.26 22.26 21.26 21.90 3,192,867 +1.06(+5.06%)
Sep 01, 2021 21.48 21.69 20.71 20.84 4,319,317 -0.66(-3.08%)
Aug 31, 2021 21.56 21.97 21.38 21.50 3,120,708 -0.28(-1.28%)
Aug 30, 2021 22.55 22.66 21.78 21.78 2,741,839 -0.51(-2.28%)
Aug 27, 2021 21.74 22.61 21.72 22.29 3,370,318 +1.10(+5.21%)
Aug 26, 2021 21.56 21.83 21.12 21.19 2,452,224 -0.65(-2.99%)
Aug 25, 2021 21.50 22.08 21.14 21.84 2,849,144 +0.30(+1.38%)
Aug 24, 2021 21.19 21.74 21.11 21.54 3,393,236 +0.72(+3.46%)
Aug 23, 2021 20.30 20.94 20.29 20.82 4,821,714 +1.46(+7.53%)
Aug 20, 2021 18.94 19.61 18.76 19.36 2,794,967 +0.10(+0.50%)
Aug 19, 2021 19.64 19.90 18.74 19.27 5,929,958 -1.08(-5.33%)
Aug 18, 2021 21.30 21.56 20.31 20.35 3,916,064 -0.90(-4.24%)
Aug 17, 2021 21.31 21.94 20.85 21.26 3,199,802 -0.40(-1.86%)
Aug 16, 2021 21.89 21.93 21.30 21.66 3,718,618 -0.81(-3.59%)
Aug 13, 2021 23.03 23.06 22.42 22.46 3,051,347 -0.59(-2.58%)
Aug 12, 2021 23.07 23.33 22.52 23.06 2,169,016 -0.06(-0.25%)
Aug 11, 2021 22.66 23.19 22.39 23.12 3,343,105 +0.36(+1.60%)
Aug 10, 2021 22.25 22.88 22.19 22.75 3,305,816 +0.74(+3.36%)
Aug 09, 2021 21.99 22.35 21.70 22.01 2,956,998 -0.64(-2.84%)
Aug 06, 2021 22.61 22.98 22.40 22.66 3,526,407 +0.41(+1.86%)
Aug 05, 2021 21.99 22.76 21.82 22.24 3,520,257 +0.55(+2.52%)
Aug 04, 2021 22.14 22.71 21.68 21.70 5,071,995 -1.31(-5.71%)
Aug 03, 2021 22.11 23.07 21.67 23.01 4,837,219 +0.81(+3.63%)
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.