Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.65 UNCHANGED
Streaming Delayed Price Updated: 12:18 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.68 22.08 21.50 21.62 3,103,908 -0.28(-1.28%)
Aug 30, 2021 22.67 22.78 21.90 21.90 2,727,079 -0.51(-2.28%)
Aug 27, 2021 21.85 22.73 21.83 22.41 3,352,175 +1.11(+5.21%)
Aug 26, 2021 21.68 21.95 21.24 21.30 2,439,023 -0.66(-2.99%)
Aug 25, 2021 21.62 22.20 21.26 21.96 2,833,806 +0.30(+1.38%)
Aug 24, 2021 21.30 21.85 21.23 21.66 3,374,969 +0.72(+3.46%)
Aug 23, 2021 20.41 21.05 20.40 20.94 4,795,757 +1.47(+7.53%)
Aug 20, 2021 19.05 19.72 18.86 19.47 2,779,921 +0.10(+0.50%)
Aug 19, 2021 19.75 20.01 18.84 19.37 5,898,034 -1.09(-5.33%)
Aug 18, 2021 21.42 21.68 20.42 20.46 3,894,982 -0.91(-4.24%)
Aug 17, 2021 21.43 22.06 20.97 21.37 3,182,576 -0.41(-1.86%)
Aug 16, 2021 22.01 22.05 21.42 21.78 3,698,599 -0.81(-3.59%)
Aug 13, 2021 23.16 23.18 22.54 22.59 3,034,920 -0.60(-2.58%)
Aug 12, 2021 23.19 23.45 22.64 23.18 2,157,339 -0.06(-0.25%)
Aug 11, 2021 22.78 23.32 22.52 23.24 3,325,108 +0.37(+1.60%)
Aug 10, 2021 22.37 23.00 22.31 22.88 3,288,019 +0.74(+3.36%)
Aug 09, 2021 22.11 22.47 21.81 22.13 2,941,079 -0.65(-2.84%)
Aug 06, 2021 22.73 23.11 22.52 22.78 3,507,423 +0.41(+1.86%)
Aug 05, 2021 22.11 22.89 21.94 22.36 3,501,306 +0.55(+2.52%)
Aug 04, 2021 22.26 22.84 21.79 21.81 5,044,690 -1.32(-5.71%)
Aug 03, 2021 22.23 23.19 21.79 23.14 4,811,178 +0.81(+3.63%)
Aug 02, 2021 22.68 23.82 22.27 22.33 5,600,662 -0.35(-1.53%)
Jul 30, 2021 23.29 23.54 22.41 22.67 4,686,738 -0.74(-3.17%)
Jul 29, 2021 23.58 23.78 23.16 23.42 3,656,036 +0.42(+1.85%)
Jul 28, 2021 22.71 23.37 22.30 22.99 4,744,405 +0.42(+1.88%)
Jul 27, 2021 22.64 22.73 22.06 22.57 3,295,046 -0.46(-2.01%)
Jul 26, 2021 21.91 23.19 21.91 23.03 4,586,571 +1.09(+4.97%)
Jul 23, 2021 22.26 22.28 21.49 21.94 3,005,084 -0.16(-0.74%)
Jul 22, 2021 22.52 22.54 21.71 22.10 3,626,412 -0.50(-2.22%)
Jul 21, 2021 21.95 22.96 21.85 22.61 5,634,069 +1.46(+6.89%)
Jul 20, 2021 20.60 21.55 20.24 21.15 5,324,601 +0.61(+2.96%)
Jul 19, 2021 20.61 21.18 19.98 20.54 8,011,421 -1.62(-7.31%)
Jul 16, 2021 23.81 23.85 22.06 22.16 4,094,296 -1.29(-5.51%)
Jul 15, 2021 23.65 24.21 23.26 23.45 3,930,625 -0.72(-2.99%)
Jul 14, 2021 25.92 26.44 23.96 24.18 4,554,934 -1.52(-5.93%)
Jul 13, 2021 25.83 26.15 25.38 25.70 2,840,952 -0.35(-1.33%)
Jul 12, 2021 25.57 26.40 25.21 26.05 2,466,830 -0.07(-0.26%)
Jul 09, 2021 25.75 26.19 25.13 26.12 2,759,064 +1.02(+4.08%)
Jul 08, 2021 24.44 25.57 24.33 25.09 3,423,214 -0.26(-1.03%)
Jul 07, 2021 26.17 26.66 24.82 25.36 4,252,382 -0.89(-3.38%)
Jul 06, 2021 27.99 28.00 26.03 26.24 4,365,704 -1.80(-6.43%)
Jul 02, 2021 28.06 28.25 27.48 28.05 2,609,974 -0.14(-0.48%)
Jul 01, 2021 28.48 28.66 27.69 28.18 3,785,899 +0.93(+3.40%)
Jun 30, 2021 26.76 27.41 26.71 27.26 2,577,392 +0.68(+2.54%)
Jun 29, 2021 27.20 27.48 26.53 26.58 2,276,699 -0.26(-0.97%)
Jun 28, 2021 28.60 28.60 26.64 26.84 3,238,181 -1.95(-6.77%)
Jun 25, 2021 28.70 28.83 28.34 28.79 2,420,522 +0.29(+1.02%)
Jun 24, 2021 28.13 28.54 27.75 28.50 2,384,604 +0.48(+1.72%)
Jun 23, 2021 28.41 29.02 27.93 28.02 3,133,223 +0.14(+0.52%)
Jun 22, 2021 27.32 28.09 26.76 27.87 3,054,101 +0.35(+1.28%)
Jun 21, 2021 25.83 27.60 25.84 27.52 4,380,233 +2.17(+8.55%)
Jun 18, 2021 25.81 26.48 25.32 25.35 4,173,419 -1.59(-5.91%)
Jun 17, 2021 28.78 29.27 26.21 26.95 5,730,509 -2.03(-7.02%)
Jun 16, 2021 29.16 29.60 28.42 28.98 3,352,744 -0.32(-1.08%)
Jun 15, 2021 28.46 29.39 28.39 29.30 2,999,238 +1.13(+4.02%)
Jun 14, 2021 28.65 28.97 27.70 28.16 3,088,618 -0.26(-0.91%)
Jun 11, 2021 28.86 29.14 28.35 28.42 2,269,001 -0.18(-0.64%)
Jun 10, 2021 29.46 29.72 28.01 28.61 4,054,318 -0.09(-0.30%)
Jun 09, 2021 29.22 29.45 28.65 28.69 2,921,443 -0.35(-1.19%)
Jun 08, 2021 28.38 29.15 27.68 29.04 3,932,376 +0.47(+1.65%)
Jun 07, 2021 28.86 29.14 28.48 28.57 3,593,085 -0.22(-0.77%)
Jun 04, 2021 28.88 29.04 27.96 28.79 3,734,493 +0.35(+1.21%)
Jun 03, 2021 28.04 28.75 27.68 28.44 4,255,552 +0.14(+0.51%)
Jun 02, 2021 27.62 28.54 26.96 28.30 4,871,011 +1.04(+3.80%)
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.