Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.10 +0.25 (+0.42%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 29.92 30.03 29.00 29.19 3,620,564 -0.39(-1.31%)
Oct 28, 2021 28.93 29.65 28.88 29.57 3,087,901 +0.40(+1.36%)
Oct 27, 2021 30.30 30.63 29.07 29.18 4,559,888 -1.80(-5.82%)
Oct 26, 2021 30.83 30.98 3,208,608 +0.35(+1.15%)
Oct 25, 2021 30.44 30.94 30.17 30.63 2,689,352 +0.89(+2.98%)
Oct 22, 2021 29.43 29.79 28.86 29.74 2,933,523 +0.54(+1.83%)
Oct 21, 2021 29.93 30.07 28.72 29.20 4,117,475 -1.13(-3.72%)
Oct 20, 2021 29.33 30.33 29.17 30.33 3,508,638 +0.49(+1.64%)
Oct 19, 2021 29.42 30.05 29.11 29.84 2,579,471 +0.64(+2.18%)
Oct 18, 2021 29.69 30.04 28.86 29.20 3,529,397 +0.08(+0.29%)
Oct 15, 2021 29.44 29.72 29.11 29.12 3,461,996 +0.28(+0.96%)
Oct 14, 2021 28.82 29.09 28.29 28.84 3,025,275 +0.68(+2.43%)
Oct 13, 2021 27.79 28.47 27.20 28.16 3,511,733 -0.06(-0.23%)
Oct 12, 2021 28.14 28.77 27.85 28.23 3,255,450 +0.02(+0.07%)
Oct 11, 2021 29.23 29.41 28.12 28.21 3,931,074 -0.17(-0.59%)
Oct 08, 2021 27.31 28.52 27.26 28.37 6,093,516 +1.65(+6.19%)
Oct 07, 2021 26.53 27.02 26.21 26.72 4,037,916 +0.41(+1.55%)
Oct 06, 2021 26.01 26.63 25.40 26.31 4,595,918 -0.58(-2.16%)
Oct 05, 2021 27.33 27.89 26.36 26.89 5,878,921 +0.29(+1.08%)
Oct 04, 2021 26.33 27.16 26.07 26.61 6,186,548 +0.85(+3.30%)
Oct 01, 2021 24.50 25.80 24.50 25.76 5,556,739 +1.59(+6.57%)
Sep 30, 2021 24.84 25.02 24.15 24.17 5,934,153 -0.73(-2.93%)
Sep 29, 2021 24.86 25.19 24.24 24.90 3,810,547 +0.02(+0.07%)
Sep 28, 2021 25.21 25.76 24.78 24.88 6,060,097 +0.18(+0.71%)
Sep 27, 2021 24.10 24.91 24.06 24.71 4,390,219 +1.61(+6.96%)
Sep 24, 2021 22.48 23.31 22.43 23.10 2,804,243 +0.35(+1.54%)
Sep 23, 2021 21.52 22.87 21.29 22.75 3,170,003 +1.47(+6.90%)
Sep 22, 2021 20.71 21.73 20.66 21.28 3,621,261 +1.27(+6.33%)
Sep 21, 2021 20.40 20.61 19.61 20.01 2,661,704 +0.06(+0.32%)
Sep 20, 2021 20.19 20.42 19.27 19.95 4,674,046 -1.28(-6.04%)
Sep 17, 2021 21.35 22.00 21.12 21.23 2,849,471 -0.34(-1.57%)
Sep 16, 2021 22.02 22.02 21.31 21.57 3,362,276 -0.48(-2.16%)
Sep 15, 2021 21.03 22.08 21.03 22.05 5,596,198 +1.53(+7.46%)
Sep 14, 2021 21.52 21.52 20.33 20.52 3,683,940 -0.64(-3.03%)
Sep 13, 2021 20.52 21.41 20.52 21.16 4,945,089 +1.19(+5.97%)
Sep 10, 2021 20.64 20.66 19.87 19.97 2,652,842 -0.01(-0.05%)
Sep 09, 2021 19.67 20.62 19.44 19.98 3,537,786 +0.06(+0.32%)
Sep 08, 2021 20.67 20.94 19.90 19.91 2,653,201 -0.54(-2.64%)
Sep 07, 2021 20.45 21.01 20.30 20.45 2,223,096 -0.24(-1.15%)
Sep 03, 2021 20.87 21.16 20.50 20.69 2,851,645 -0.23(-1.10%)
Sep 02, 2021 20.31 21.27 20.31 20.92 3,342,218 +1.01(+5.06%)
Sep 01, 2021 20.52 20.72 19.78 19.91 4,521,359 -0.63(-3.08%)
Aug 31, 2021 20.60 20.98 20.42 20.54 3,266,684 -0.27(-1.28%)
Aug 30, 2021 21.54 21.64 20.81 20.81 2,870,092 -0.49(-2.28%)
Aug 27, 2021 20.76 21.60 20.75 21.30 3,527,970 +1.05(+5.21%)
Aug 26, 2021 20.60 20.86 20.18 20.24 2,566,930 -0.62(-2.99%)
Aug 25, 2021 20.54 21.09 20.20 20.86 2,982,417 +0.28(+1.38%)
Aug 24, 2021 20.24 20.76 20.17 20.58 3,551,959 +0.69(+3.46%)
Aug 23, 2021 19.39 20.00 19.38 19.89 5,047,256 +1.39(+7.53%)
Aug 20, 2021 18.10 18.74 17.92 18.50 2,925,705 +0.09(+0.50%)
Aug 19, 2021 18.77 19.01 17.90 18.41 6,207,339 -1.04(-5.33%)
Aug 18, 2021 20.35 20.60 19.40 19.44 4,099,243 -0.86(-4.24%)
Aug 17, 2021 20.36 20.96 19.92 20.31 3,349,477 -0.39(-1.86%)
Aug 16, 2021 20.91 20.95 20.35 20.69 3,892,561 -0.77(-3.59%)
Aug 13, 2021 22.00 22.03 21.42 21.46 3,194,077 -0.57(-2.58%)
Aug 12, 2021 22.04 22.29 21.52 22.03 2,270,474 -0.05(-0.25%)
Aug 11, 2021 21.64 22.16 21.39 22.08 3,499,483 +0.35(+1.60%)
Aug 10, 2021 21.26 21.85 21.19 21.74 3,460,450 +0.71(+3.36%)
Aug 09, 2021 21.01 21.35 20.73 21.03 3,095,315 -0.61(-2.84%)
Aug 06, 2021 21.60 21.96 21.40 21.64 3,691,360 +0.39(+1.86%)
Aug 05, 2021 21.01 21.74 20.85 21.25 3,684,921 +0.52(+2.52%)
Aug 04, 2021 21.15 21.70 20.71 20.73 5,309,245 -1.26(-5.71%)
Aug 03, 2021 21.12 22.04 20.70 21.98 5,063,487 +0.77(+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.