Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.49 +1.13 (+1.63%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 41.62 44.33 41.08 44.27 7,403,283 +2.15(+5.11%)
Feb 25, 2022 40.32 42.24 40.78 42.12 9,577,742 +2.17(+5.44%)
Feb 24, 2022 42.30 42.30 37.93 39.94 10,078,084 -0.76(-1.86%)
Feb 23, 2022 40.38 41.30 39.87 40.70 5,734,971 +0.83(+2.09%)
Feb 22, 2022 43.54 43.61 38.65 39.87 7,635,115 -1.31(-3.18%)
Feb 18, 2022 41.18 0 -0.54(-1.30%)
Feb 17, 2022 41.72 42.59 41.08 41.72 4,844,258 -0.11(-0.27%)
Feb 16, 2022 42.01 43.30 41.36 41.83 7,490,256 +0.67(+1.64%)
Feb 15, 2022 40.14 41.39 39.54 41.16 6,997,359 -0.95(-2.25%)
Feb 14, 2022 43.69 43.69 41.04 42.11 9,378,417 -1.98(-4.50%)
Feb 11, 2022 42.27 44.27 41.81 44.09 9,254,602 +2.41(+5.77%)
Feb 10, 2022 41.90 43.34 41.18 41.69 6,633,174 -0.53(-1.26%)
Feb 09, 2022 41.94 42.90 41.56 42.22 6,338,517 +0.60(+1.44%)
Feb 08, 2022 43.29 43.34 40.96 41.62 8,787,371 -1.84(-4.24%)
Feb 07, 2022 41.94 44.23 41.31 43.46 7,268,466 +1.12(+2.65%)
Feb 04, 2022 41.92 43.68 41.92 42.34 8,205,563 +1.26(+3.08%)
Feb 03, 2022 41.54 41.69 40.17 41.08 7,269,075 -0.79(-1.88%)
Feb 02, 2022 41.16 42.03 40.14 41.86 6,800,483 +0.31(+0.74%)
Feb 01, 2022 38.47 41.78 38.21 41.55 10,271,918 +2.71(+6.99%)
Jan 31, 2022 38.19 39.32 38.84 4,510,870 +0.37(+0.95%)
Jan 28, 2022 38.24 39.26 36.89 38.47 7,208,670 -0.41(-1.06%)
Jan 27, 2022 39.44 40.16 37.57 38.89 7,964,677 +0.88(+2.32%)
Jan 26, 2022 38.90 39.55 37.24 38.01 9,353,437 -0.11(-0.29%)
Jan 25, 2022 35.13 38.39 33.81 38.12 9,678,775 +2.73(+7.73%)
Jan 24, 2022 33.27 35.64 32.02 35.38 11,663,681 +0.44(+1.26%)
Jan 21, 2022 35.67 35.92 34.15 34.95 8,748,089 -1.40(-3.86%)
Jan 20, 2022 36.41 38.32 36.21 36.35 5,058,398 -0.70(-1.89%)
Jan 19, 2022 38.24 38.25 36.44 37.05 4,566,552 -0.56(-1.49%)
Jan 18, 2022 38.10 38.46 36.45 37.61 5,323,546 +0.26(+0.70%)
Jan 14, 2022 37.35 0 +1.71(+4.81%)
Jan 13, 2022 36.04 36.57 35.33 35.64 4,330,273 -0.38(-1.07%)
Jan 12, 2022 36.06 36.43 35.47 36.02 4,410,903 +0.13(+0.37%)
Jan 11, 2022 34.18 35.97 33.59 35.89 5,698,751 +2.29(+6.83%)
Jan 10, 2022 33.77 34.06 32.69 33.60 5,028,471 -0.20(-0.58%)
Jan 07, 2022 33.07 33.95 32.67 33.79 5,744,305 +0.91(+2.76%)
Jan 06, 2022 32.83 33.24 31.97 32.89 5,464,665 +1.44(+4.58%)
Jan 05, 2022 32.13 32.81 31.39 31.44 7,250,291 -0.05(-0.15%)
Jan 04, 2022 30.05 31.72 30.05 31.49 5,730,536 +2.04(+6.93%)
Jan 03, 2022 27.78 29.53 27.78 29.45 5,023,296 +1.70(+6.14%)
Dec 31, 2021 27.44 28.01 27.38 27.75 2,006,940 +0.19(+0.68%)
Dec 30, 2021 28.07 28.40 27.54 27.56 1,802,534 -0.40(-1.44%)
Dec 29, 2021 28.18 28.48 27.67 27.96 2,448,375 -0.37(-1.29%)
Dec 28, 2021 28.58 28.85 28.00 28.33 2,354,978 -0.04(-0.13%)
Dec 27, 2021 27.00 28.40 26.52 28.36 2,694,302 +1.20(+4.41%)
Dec 23, 2021 27.40 27.91 27.15 27.17 1,931,631 +0.03(+0.10%)
Dec 22, 2021 26.80 27.49 26.20 27.14 2,297,682 +0.35(+1.29%)
Dec 21, 2021 25.89 26.98 25.89 26.79 3,129,248 +1.45(+5.71%)
Dec 20, 2021 24.76 25.38 24.04 25.34 4,709,290 -0.65(-2.50%)
Dec 17, 2021 26.78 26.94 25.51 26.00 4,447,263 -1.12(-4.15%)
Dec 16, 2021 27.24 28.20 27.01 27.12 4,784,759 +0.32(+1.18%)
Dec 15, 2021 26.95 27.06 25.62 26.80 3,719,134 -0.23(-0.86%)
Dec 14, 2021 26.91 27.87 26.78 27.04 3,993,229 -0.25(-0.92%)
Dec 13, 2021 28.31 28.52 26.98 27.29 3,399,665 -1.53(-5.32%)
Dec 10, 2021 29.06 29.08 27.85 28.82 2,971,138 +0.38(+1.34%)
Dec 09, 2021 28.52 28.67 28.10 28.44 2,912,190 -0.44(-1.51%)
Dec 08, 2021 29.14 29.49 28.77 28.88 2,804,329 +0.01(+0.03%)
Dec 07, 2021 28.44 29.43 28.31 28.87 5,194,313 +1.26(+4.55%)
Dec 06, 2021 27.54 28.25 26.97 27.61 4,919,230 +0.79(+2.95%)
Dec 03, 2021 28.00 28.21 26.29 26.82 5,318,805 -0.38(-1.40%)
Dec 02, 2021 25.69 27.43 25.17 27.20 6,296,135 +1.45(+5.63%)
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.