Energy Bull 2X Direxion (NY: ERX )

22.74 USD -0.17 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 27.74 28.41 27.68 28.25 2,486,674 +0.70(+2.54%)
Jun 29, 2021 28.19 28.48 27.50 27.55 2,196,565 -0.27(-0.97%)
Jun 28, 2021 29.64 29.64 27.61 27.82 3,124,205 -2.02(-6.77%)
Jun 25, 2021 29.75 29.88 29.37 29.84 2,335,325 +0.30(+1.02%)
Jun 24, 2021 29.16 29.58 28.76 29.54 2,300,672 +0.50(+1.72%)
Jun 23, 2021 29.45 30.08 28.95 29.04 3,022,941 +0.15(+0.52%)
Jun 22, 2021 28.32 29.11 27.74 28.89 2,946,604 +0.20(+0.70%)
Jun 21, 2021 26.93 28.77 26.93 28.69 4,201,838 +2.26(+8.55%)
Jun 18, 2021 26.91 27.60 26.39 26.43 4,003,447 -1.66(-5.91%)
Jun 17, 2021 30.00 30.51 27.32 28.09 5,497,121 -2.12(-7.02%)
Jun 16, 2021 30.40 30.86 29.63 30.21 3,216,196 -0.33(-1.08%)
Jun 15, 2021 29.67 30.64 29.60 30.54 2,877,087 +1.18(+4.02%)
Jun 14, 2021 29.87 30.20 28.88 29.36 2,962,827 -0.27(-0.91%)
Jun 11, 2021 30.09 30.38 29.55 29.63 2,176,591 -0.19(-0.64%)
Jun 10, 2021 30.71 30.98 29.20 29.82 3,889,197 -0.09(-0.30%)
Jun 09, 2021 30.46 30.70 29.87 29.91 2,802,461 -0.36(-1.19%)
Jun 08, 2021 29.59 30.39 28.86 30.27 3,772,221 +0.49(+1.65%)
Jun 07, 2021 30.09 30.38 29.69 29.78 3,446,748 -0.23(-0.77%)
Jun 04, 2021 30.11 30.27 29.15 30.01 3,582,397 +0.36(+1.21%)
Jun 03, 2021 29.23 29.97 28.85 29.65 4,082,235 +0.15(+0.51%)
Jun 02, 2021 28.79 29.75 28.10 29.50 4,672,628 +1.08(+3.80%)
Jun 01, 2021 27.41 28.53 27.41 28.42 5,035,719 +2.05(+7.77%)
May 28, 2021 26.59 26.63 26.11 26.37 2,151,689 +0.09(+0.34%)
May 27, 2021 26.50 26.93 26.00 26.28 2,537,912 -0.01(-0.04%)
May 26, 2021 25.84 26.43 25.60 26.29 2,790,412 +0.48(+1.86%)
May 25, 2021 26.76 26.88 25.71 25.81 3,229,998 -1.10(-4.09%)
May 24, 2021 26.79 27.00 26.14 26.91 3,003,348 +0.54(+2.05%)
May 21, 2021 26.86 27.14 26.32 26.37 3,770,259 +0.10(+0.38%)
May 20, 2021 26.29 26.49 25.50 26.27 3,785,247 -0.05(-0.19%)
May 19, 2021 26.41 26.95 25.58 26.32 6,749,311 -1.39(-5.02%)
May 18, 2021 28.98 29.19 27.61 27.71 5,111,523 -1.36(-4.68%)
May 17, 2021 27.63 29.09 27.49 29.07 4,588,264 +1.28(+4.61%)
May 14, 2021 26.73 27.97 26.73 27.79 3,954,983 +1.66(+6.35%)
May 13, 2021 26.14 27.15 25.45 26.13 5,284,832 -0.70(-2.61%)
May 12, 2021 26.86 28.38 26.58 26.83 6,594,878 +0.25(+0.94%)
May 11, 2021 26.65 27.61 26.08 26.58 7,352,929 -1.43(-5.11%)
May 10, 2021 28.69 29.55 27.96 28.01 5,918,655 -0.02(-0.07%)
May 07, 2021 26.48 28.07 26.27 28.03 4,850,460 +1.01(+3.74%)
May 06, 2021 26.81 27.02 25.75 27.02 5,082,703 +0.28(+1.05%)
May 05, 2021 26.28 26.90 25.33 26.74 6,394,852 +1.59(+6.32%)
May 04, 2021 25.19 25.58 24.56 25.15 4,905,217 +0.05(+0.20%)
May 03, 2021 24.32 25.23 24.19 25.10 5,851,858 +1.39(+5.86%)
Apr 30, 2021 24.32 25.02 23.68 23.71 4,053,100 -1.39(-5.54%)
Apr 29, 2021 25.26 25.67 24.46 25.10 5,512,736 +0.60(+2.45%)
Apr 28, 2021 23.26 24.69 23.26 24.50 4,738,366 +1.57(+6.85%)
Apr 27, 2021 22.60 23.09 22.35 22.93 3,188,623 +0.55(+2.46%)
Apr 26, 2021 21.96 22.72 21.95 22.38 3,189,910 +0.30(+1.36%)
Apr 23, 2021 21.70 22.28 21.48 22.08 2,657,000 +0.40(+1.85%)
Apr 22, 2021 22.45 22.46 21.56 21.68 3,484,183 -0.63(-2.82%)
Apr 21, 2021 21.11 22.37 20.93 22.31 2,892,943 +0.62(+2.86%)
Apr 20, 2021 22.82 22.82 21.22 21.69 3,988,034 -1.21(-5.28%)
Apr 19, 2021 23.01 23.36 22.44 22.90 2,920,987 -0.02(-0.09%)
Apr 16, 2021 23.68 23.76 22.75 22.92 2,437,900 -0.40(-1.72%)
Apr 15, 2021 23.75 23.85 23.12 23.32 2,821,243 -0.41(-1.73%)
Apr 14, 2021 22.82 24.30 22.79 23.73 4,635,943 +1.31(+5.84%)
Apr 13, 2021 22.35 22.69 22.00 22.42 2,446,577 +0.04(+0.18%)
Apr 12, 2021 23.18 23.50 22.25 22.38 2,540,417 -0.42(-1.84%)
Apr 09, 2021 23.06 23.46 22.57 22.80 2,651,900 -0.29(-1.26%)
Apr 08, 2021 23.34 23.34 22.53 23.09 4,016,830 -0.64(-2.70%)
Apr 07, 2021 23.54 23.93 23.37 23.73 2,822,490 +0.24(+1.02%)
Apr 06, 2021 23.89 24.51 23.45 23.49 3,708,204 -0.12(-0.51%)
Apr 05, 2021 24.78 24.78 23.38 23.61 4,453,948 -1.23(-4.95%)
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.