Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.06 22.22 20.33 21.64 9,341,103 -1.07(-4.71%)
Feb 25, 2021 24.11 24.12 22.40 22.71 11,431,433 -0.94(-3.95%)
Feb 24, 2021 22.41 23.88 21.98 23.65 9,869,772 +1.59(+7.23%)
Feb 23, 2021 21.81 22.19 20.21 22.05 8,777,549 +0.69(+3.22%)
Feb 22, 2021 20.22 21.94 20.16 21.37 6,581,336 +1.38(+6.92%)
Feb 19, 2021 19.38 20.11 19.32 19.98 4,961,668 +0.66(+3.41%)
Feb 18, 2021 20.02 20.13 19.19 19.32 4,949,378 -0.92(-4.53%)
Feb 17, 2021 20.02 20.49 19.49 20.24 6,695,418 +0.56(+2.86%)
Feb 16, 2021 19.57 20.09 19.38 19.68 7,095,335 +0.96(+5.15%)
Feb 12, 2021 17.84 18.74 17.84 18.71 5,088,678 +0.52(+2.89%)
Feb 11, 2021 18.66 18.66 17.40 18.19 5,061,198 -0.55(-2.95%)
Feb 10, 2021 18.20 18.78 17.96 18.74 5,470,966 +0.70(+3.86%)
Feb 09, 2021 18.14 18.27 17.58 18.05 4,461,032 -0.43(-2.32%)
Feb 08, 2021 17.51 18.63 17.49 18.47 6,566,182 +1.43(+8.40%)
Feb 05, 2021 17.26 17.39 16.94 17.04 3,820,045 +0.30(+1.77%)
Feb 04, 2021 16.67 16.75 16.03 16.75 4,131,481 +0.34(+2.09%)
Feb 03, 2021 15.27 16.47 15.14 16.40 6,711,417 +1.30(+8.59%)
Feb 02, 2021 15.51 15.81 15.10 15.11 5,185,277 +0.31(+2.13%)
Feb 01, 2021 15.00 15.07 14.29 14.79 3,491,761 +0.19(+1.31%)
Jan 29, 2021 15.17 15.56 14.46 14.60 5,674,789 -1.01(-6.48%)
Jan 28, 2021 15.63 15.98 15.22 15.61 4,715,653 +0.34(+2.25%)
Jan 27, 2021 15.14 16.11 14.71 15.27 8,408,840 -0.41(-2.62%)
Jan 26, 2021 16.63 17.17 15.66 15.68 4,447,728 -0.72(-4.37%)
Jan 25, 2021 16.37 16.47 15.77 16.39 5,465,019 -0.35(-2.11%)
Jan 22, 2021 16.17 16.81 15.89 16.75 3,555,546 -0.15(-0.90%)
Jan 21, 2021 17.92 18.11 16.58 16.90 5,127,449 -1.22(-6.74%)
Jan 20, 2021 18.33 18.38 17.77 18.12 4,871,962 +0.11(+0.64%)
Jan 19, 2021 17.77 18.23 17.61 18.01 3,556,353 +0.72(+4.14%)
Jan 15, 2021 18.09 18.10 16.95 17.29 5,425,485 -1.50(-7.97%)
Jan 14, 2021 18.03 19.19 17.90 18.79 5,583,223 +1.07(+6.03%)
Jan 13, 2021 18.14 18.14 17.44 17.72 3,622,341 -0.31(-1.75%)
Jan 12, 2021 17.23 18.19 16.98 18.04 6,121,859 +1.21(+7.20%)
Jan 11, 2021 15.60 16.95 15.41 16.82 4,079,000 +0.51(+3.10%)
Jan 08, 2021 16.76 16.76 16.06 16.32 4,745,059 -0.04(-0.23%)
Jan 07, 2021 16.18 16.67 15.83 16.36 4,888,232 +0.46(+2.88%)
Jan 06, 2021 15.54 16.17 15.16 15.90 7,204,027 +0.92(+6.11%)
Jan 05, 2021 14.04 15.73 14.03 14.98 7,078,654 +1.24(+9.03%)
Jan 04, 2021 14.03 14.25 13.43 13.74 6,408,086 +0.05(+0.35%)
Dec 31, 2020 13.69 13.69 13.69 2,966,734 -0.26(-1.85%)
Dec 30, 2020 13.55 14.19 13.47 13.95 2,966,734 +0.44(+3.25%)
Dec 29, 2020 13.88 13.93 13.39 13.51 4,033,599 -0.17(-1.25%)
Dec 28, 2020 14.01 14.32 13.62 13.68 3,958,461 -0.14(-1.04%)
Dec 24, 2020 14.07 14.07 13.60 13.83 2,126,055 -0.18(-1.29%)
Dec 23, 2020 13.70 14.40 13.66 14.01 4,391,020 +0.57(+4.26%)
Dec 22, 2020 13.81 13.93 13.40 13.44 4,297,120 -0.47(-3.40%)
Dec 21, 2020 13.36 14.14 13.07 13.91 5,974,106 -0.54(-3.75%)
Dec 18, 2020 14.94 15.07 14.22 14.45 5,218,165 -0.49(-3.30%)
Dec 17, 2020 15.40 15.40 14.78 14.94 2,816,803 -0.15(-1.01%)
Dec 16, 2020 15.32 15.45 14.89 15.10 3,853,064 -0.16(-1.06%)
Dec 15, 2020 14.94 15.40 14.56 15.26 5,369,839 +0.59(+4.01%)
Dec 14, 2020 16.29 16.29 14.56 14.67 7,357,106 -1.10(-6.98%)
Dec 11, 2020 15.95 15.95 15.34 15.77 6,702,554 -0.41(-2.52%)
Dec 10, 2020 15.23 16.52 15.16 16.18 8,816,687 +0.92(+6.04%)
Dec 09, 2020 15.48 15.95 14.86 15.26 8,669,584 +0.09(+0.56%)
Dec 08, 2020 14.36 15.45 14.35 15.17 5,498,413 +0.46(+3.10%)
Dec 07, 2020 15.10 15.14 14.44 14.72 5,838,959 -0.75(-4.85%)
Dec 04, 2020 14.48 15.47 14.43 15.47 8,125,326 +1.55(+11.12%)
Dec 03, 2020 13.75 14.26 13.48 13.92 5,482,195 +0.27(+1.95%)
Dec 02, 2020 12.71 14.05 12.64 13.65 8,393,676 +0.83(+6.44%)
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.