Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.39 24.43 23.95 24.19 2,345,827 +0.08(+0.34%)
May 27, 2021 24.31 24.69 23.85 24.11 2,766,898 -0.01(-0.04%)
May 26, 2021 23.70 24.25 23.48 24.11 3,042,180 +0.44(+1.86%)
May 25, 2021 24.55 24.66 23.58 23.67 3,521,428 -1.01(-4.09%)
May 24, 2021 24.57 24.77 23.98 24.68 3,274,328 +0.50(+2.05%)
May 21, 2021 24.64 24.89 24.14 24.19 4,110,435 +0.09(+0.38%)
May 20, 2021 24.11 24.30 23.39 24.10 4,126,775 -0.05(-0.19%)
May 19, 2021 24.22 24.72 23.46 24.14 7,358,276 -1.27(-5.02%)
May 18, 2021 26.58 26.77 25.32 25.42 5,572,716 -1.25(-4.68%)
May 17, 2021 25.34 26.68 25.21 26.66 5,002,246 +1.17(+4.61%)
May 14, 2021 24.52 25.66 24.52 25.49 4,311,826 +1.52(+6.35%)
May 13, 2021 23.98 24.90 23.34 23.97 5,761,662 -0.64(-2.61%)
May 12, 2021 24.64 26.03 24.38 24.61 7,189,909 +0.23(+0.94%)
May 11, 2021 24.44 25.32 23.92 24.38 8,016,356 -1.31(-5.11%)
May 10, 2021 26.32 27.10 25.65 25.69 6,452,673 -0.02(-0.07%)
May 07, 2021 24.29 25.74 24.10 25.71 5,288,099 +0.93(+3.74%)
May 06, 2021 24.59 24.78 23.62 24.78 5,541,296 +0.26(+1.05%)
May 05, 2021 24.11 24.67 23.23 24.53 6,971,835 +1.46(+6.32%)
May 04, 2021 23.11 23.46 22.53 23.07 5,347,796 +0.05(+0.20%)
May 03, 2021 22.31 23.14 22.19 23.02 6,379,849 +1.27(+5.86%)
Apr 30, 2021 22.31 22.95 21.72 21.75 4,418,796 -1.27(-5.54%)
Apr 29, 2021 23.17 23.55 22.44 23.02 6,010,129 +0.55(+2.45%)
Apr 28, 2021 21.34 22.65 21.34 22.47 5,165,891 +1.44(+6.85%)
Apr 27, 2021 20.73 21.18 20.50 21.03 3,476,320 +0.50(+2.46%)
Apr 26, 2021 20.14 20.84 20.13 20.53 3,477,723 +0.28(+1.36%)
Apr 23, 2021 19.90 20.44 19.70 20.25 2,896,731 +0.37(+1.85%)
Apr 22, 2021 20.59 20.60 19.78 19.89 3,798,547 -0.58(-2.82%)
Apr 21, 2021 19.36 20.52 19.20 20.46 3,153,962 +0.57(+2.86%)
Apr 20, 2021 20.93 20.93 19.46 19.89 4,347,859 -1.11(-5.28%)
Apr 19, 2021 21.11 21.43 20.58 21.00 3,184,536 -0.02(-0.09%)
Apr 16, 2021 21.72 21.79 20.87 21.02 2,657,862 -0.37(-1.72%)
Apr 15, 2021 21.78 21.88 21.21 21.39 3,075,793 -0.38(-1.73%)
Apr 14, 2021 20.93 22.29 20.90 21.77 5,054,227 +1.20(+5.84%)
Apr 13, 2021 20.50 20.81 20.18 20.56 2,667,322 +0.04(+0.18%)
Apr 12, 2021 21.26 21.56 20.41 20.53 2,769,629 -0.39(-1.84%)
Apr 09, 2021 21.15 21.52 20.70 20.91 2,891,171 -0.27(-1.26%)
Apr 08, 2021 21.41 21.41 20.67 21.18 4,379,253 -0.59(-2.70%)
Apr 07, 2021 21.59 21.95 21.44 21.77 3,077,152 +0.22(+1.02%)
Apr 06, 2021 21.91 22.48 21.51 21.55 4,042,781 -0.11(-0.51%)
Apr 05, 2021 22.73 22.73 21.45 21.66 4,855,811 -1.13(-4.95%)
Apr 01, 2021 21.94 22.80 21.65 22.78 4,909,180 +1.11(+5.12%)
Mar 31, 2021 21.97 22.10 21.54 21.67 3,295,352 -0.39(-1.75%)
Mar 30, 2021 21.94 22.46 21.66 22.06 3,708,074 -0.35(-1.56%)
Mar 29, 2021 22.50 22.77 21.82 22.41 4,071,629 -0.56(-2.44%)
Mar 26, 2021 22.64 23.00 22.12 22.97 5,381,793 +1.13(+5.17%)
Mar 25, 2021 20.99 21.97 20.28 21.84 6,329,115 +0.12(+0.55%)
Mar 24, 2021 21.33 22.26 21.29 21.72 6,101,574 +1.07(+5.20%)
Mar 23, 2021 20.32 21.59 20.15 20.65 6,704,596 -0.61(-2.88%)
Mar 22, 2021 21.62 21.75 21.20 21.26 3,871,464 -0.44(-2.02%)
Mar 19, 2021 21.72 22.41 21.11 21.70 5,018,831 -0.01(-0.04%)
Mar 18, 2021 23.42 23.61 21.51 21.71 6,617,943 -2.22(-9.27%)
Mar 17, 2021 23.26 24.06 22.94 23.92 5,022,723 +0.45(+1.90%)
Mar 16, 2021 24.06 24.12 23.19 23.48 6,047,541 -1.39(-5.58%)
Mar 15, 2021 25.37 25.52 24.29 24.86 4,878,517 -0.64(-2.50%)
Mar 12, 2021 25.49 25.93 25.10 25.50 4,770,925 +0.11(+0.43%)
Mar 11, 2021 25.50 26.23 25.27 25.39 5,205,723 +0.05(+0.22%)
Mar 10, 2021 24.16 25.52 23.99 25.34 7,888,762 +1.28(+5.31%)
Mar 09, 2021 24.78 25.47 23.80 24.06 6,393,213 -0.96(-3.83%)
Mar 08, 2021 25.45 25.69 24.31 25.02 9,189,202 +0.04(+0.15%)
Mar 05, 2021 24.63 25.05 23.32 24.98 13,016,147 +1.77(+7.63%)
Mar 04, 2021 22.61 24.01 22.14 23.21 12,482,331 +1.08(+4.86%)
Mar 03, 2021 21.81 23.13 21.81 22.14 8,963,364 +0.61(+2.84%)
Mar 02, 2021 21.85 22.26 21.49 21.52 5,496,486 -0.25(-1.13%)
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.