Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.71 +1.35 (+1.95%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 53.55 56.72 52.71 54.90 2,734,717 -0.96(-1.72%)
Aug 30, 2022 58.02 58.02 54.94 55.86 3,264,442 -4.15(-6.91%)
Aug 29, 2022 58.20 61.51 57.89 60.01 3,733,759 +1.76(+3.03%)
Aug 26, 2022 59.31 60.63 57.70 58.24 2,038,904 -1.39(-2.34%)
Aug 25, 2022 59.40 60.20 58.50 59.64 2,086,670 +0.89(+1.52%)
Aug 24, 2022 57.51 58.88 56.82 58.75 2,623,930 +1.39(+2.42%)
Aug 23, 2022 55.14 58.17 55.09 57.36 4,123,843 +3.88(+7.26%)
Aug 22, 2022 52.78 54.12 51.03 53.48 2,904,422 -0.26(-0.48%)
Aug 19, 2022 53.53 54.44 52.85 53.74 2,260,828 -0.03(-0.05%)
Aug 18, 2022 51.99 53.84 51.98 53.76 2,406,294 +2.83(+5.55%)
Aug 17, 2022 49.71 52.00 49.43 50.94 2,821,907 +0.75(+1.49%)
Aug 16, 2022 50.59 51.58 49.53 50.19 2,663,232 -0.25(-0.49%)
Aug 15, 2022 48.73 50.95 47.73 50.43 2,507,591 -2.02(-3.85%)
Aug 12, 2022 50.96 52.50 50.55 52.45 1,574,397 +0.67(+1.30%)
Aug 11, 2022 50.18 52.53 49.89 51.78 2,995,092 +3.46(+7.17%)
Aug 10, 2022 47.89 48.89 46.00 48.32 2,326,059 +0.66(+1.39%)
Aug 09, 2022 47.39 48.87 47.21 47.65 2,151,165 +1.63(+3.55%)
Aug 08, 2022 45.46 46.88 45.45 46.02 2,050,487 +0.47(+1.04%)
Aug 05, 2022 42.71 46.37 42.65 45.55 3,481,500 +1.64(+3.74%)
Aug 04, 2022 46.76 47.00 43.52 43.91 3,711,621 -3.49(-7.37%)
Aug 03, 2022 50.77 51.00 46.80 47.40 2,832,741 -2.94(-5.84%)
Aug 02, 2022 50.61 51.29 49.40 50.34 2,172,423 -0.10(-0.21%)
Aug 01, 2022 50.72 51.15 49.16 50.44 2,656,618 -2.25(-4.27%)
Jul 29, 2022 50.33 53.02 50.06 52.69 3,379,326 +4.37(+9.05%)
Jul 28, 2022 48.88 49.51 46.73 48.32 2,712,803 +0.29(+0.61%)
Jul 27, 2022 46.60 48.45 45.56 48.02 2,678,987 +2.14(+4.67%)
Jul 26, 2022 47.95 48.28 45.30 45.88 2,537,021 -0.95(-2.03%)
Jul 25, 2022 44.66 46.85 43.75 46.83 3,025,329 +3.25(+7.45%)
Jul 22, 2022 44.60 45.51 43.07 43.58 3,038,764 -0.78(-1.75%)
Jul 21, 2022 43.33 44.40 41.70 44.36 3,117,798 -1.60(-3.49%)
Jul 20, 2022 44.09 46.34 43.68 45.96 3,076,784 +0.86(+1.91%)
Jul 19, 2022 42.61 45.28 42.31 45.10 2,980,868 +2.66(+6.26%)
Jul 18, 2022 42.83 43.84 42.07 42.44 3,090,809 +1.65(+4.05%)
Jul 15, 2022 40.96 41.11 39.42 40.79 4,006,077 +1.46(+3.72%)
Jul 14, 2022 38.14 39.43 36.94 39.33 4,522,325 -1.51(-3.69%)
Jul 13, 2022 39.85 42.58 39.85 40.84 6,011,735 -0.18(-0.44%)
Jul 12, 2022 40.52 41.49 39.52 41.02 4,511,182 -1.73(-4.04%)
Jul 11, 2022 42.42 43.39 41.53 42.75 3,760,970 -0.74(-1.70%)
Jul 08, 2022 44.59 44.94 42.29 43.49 3,837,885 -0.07(-0.15%)
Jul 07, 2022 42.67 44.22 42.62 43.55 6,814,263 +2.92(+7.19%)
Jul 06, 2022 41.09 42.65 38.15 40.63 4,970,277 -1.44(-3.43%)
Jul 05, 2022 43.86 44.20 40.17 42.07 4,325,612 -3.68(-8.05%)
Jul 01, 2022 45.48 46.09 42.66 45.76 4,195,868 +1.21(+2.73%)
Jun 30, 2022 44.32 46.71 43.57 44.54 5,386,051 -1.85(-3.99%)
Jun 29, 2022 51.09 51.54 46.08 46.39 4,169,886 -3.43(-6.89%)
Jun 28, 2022 49.63 51.37 48.36 49.83 7,020,640 +2.53(+5.36%)
Jun 27, 2022 45.83 47.89 45.55 47.29 4,790,983 +2.57(+5.75%)
Jun 24, 2022 44.93 46.51 43.72 44.72 3,512,795 +1.29(+2.97%)
Jun 23, 2022 47.62 48.10 42.02 43.43 4,304,959 -3.54(-7.54%)
Jun 22, 2022 46.11 48.73 45.63 46.97 3,776,956 -4.13(-8.09%)
Jun 21, 2022 48.82 51.78 48.82 51.10 3,656,623 +4.73(+10.20%)
Jun 17, 2022 51.43 52.06 45.16 46.38 6,049,389 -5.78(-11.08%)
Jun 16, 2022 55.58 56.16 51.11 52.15 3,602,056 -6.53(-11.13%)
Jun 15, 2022 61.10 61.71 56.66 58.68 3,360,301 -2.72(-4.43%)
Jun 14, 2022 63.70 65.23 59.80 61.40 2,928,477 +0.19(+0.31%)
Jun 13, 2022 64.04 64.47 58.63 61.21 3,662,262 -7.08(-10.36%)
Jun 10, 2022 69.41 71.18 66.71 68.29 3,085,236 -2.33(-3.30%)
Jun 09, 2022 72.89 73.63 70.54 70.62 2,447,474 -3.45(-4.66%)
Jun 08, 2022 74.22 75.63 73.10 74.07 3,056,891 +0.22(+0.29%)
Jun 07, 2022 69.42 73.87 69.42 73.85 2,953,535 +4.29(+6.16%)
Jun 06, 2022 70.29 70.48 68.79 69.56 1,700,334 -0.13(-0.19%)
Jun 03, 2022 68.07 70.12 67.98 69.69 2,066,593 +1.73(+2.55%)
Jun 02, 2022 67.22 68.85 66.56 67.96 2,108,857 -0.37(-0.54%)
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.