Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 44.04 46.42 43.30 44.26 5,420,270 -1.84(-3.99%)
Jun 29, 2022 50.77 51.22 45.79 46.10 4,196,379 -3.41(-6.89%)
Jun 28, 2022 49.31 51.05 48.05 49.51 7,065,244 +2.52(+5.36%)
Jun 27, 2022 45.54 47.59 45.26 46.99 4,821,421 +2.56(+5.75%)
Jun 24, 2022 44.65 46.21 43.45 44.44 3,535,113 +1.28(+2.97%)
Jun 23, 2022 47.32 47.80 41.75 43.16 4,332,310 -3.52(-7.54%)
Jun 22, 2022 45.82 48.43 45.34 46.67 3,800,952 -4.11(-8.09%)
Jun 21, 2022 48.51 51.46 48.51 50.78 3,679,827 +4.70(+10.20%)
Jun 17, 2022 51.11 51.73 44.87 46.08 6,087,777 -5.74(-11.07%)
Jun 16, 2022 55.23 55.81 50.79 51.82 3,624,913 -6.49(-11.13%)
Jun 15, 2022 60.72 61.32 56.31 58.31 3,381,624 -2.71(-4.43%)
Jun 14, 2022 63.30 64.82 59.42 61.02 2,947,060 +0.19(+0.31%)
Jun 13, 2022 63.64 64.06 58.26 60.83 3,685,501 -7.03(-10.36%)
Jun 10, 2022 68.97 70.73 66.29 67.86 3,104,814 -2.31(-3.30%)
Jun 09, 2022 72.43 73.17 70.10 70.17 2,463,005 -3.43(-4.66%)
Jun 08, 2022 73.75 75.15 72.63 73.60 3,076,289 +0.22(+0.29%)
Jun 07, 2022 68.98 73.40 68.98 73.38 2,972,277 +4.26(+6.16%)
Jun 06, 2022 69.84 70.03 68.36 69.12 1,711,124 -0.13(-0.19%)
Jun 03, 2022 67.64 69.68 67.55 69.25 2,079,707 +1.72(+2.55%)
Jun 02, 2022 66.79 68.41 66.14 67.53 2,122,239 -0.37(-0.54%)
Jun 01, 2022 67.46 68.86 65.98 67.90 3,033,238 +2.27(+3.45%)
May 31, 2022 70.04 70.72 65.05 65.63 4,613,363 -2.20(-3.24%)
May 27, 2022 65.01 67.92 64.54 67.83 3,883,211 +2.36(+3.60%)
May 26, 2022 64.84 66.38 64.71 65.47 3,140,798 +1.52(+2.37%)
May 25, 2022 61.79 64.18 61.74 63.96 3,600,777 +2.42(+3.93%)
May 24, 2022 59.71 62.00 58.72 61.54 3,124,871 +0.48(+0.78%)
May 23, 2022 59.38 61.43 58.61 61.06 5,413,974 +3.01(+5.19%)
May 20, 2022 58.72 60.25 55.68 58.05 4,041,869 +0.54(+0.94%)
May 19, 2022 55.37 59.41 55.31 57.50 4,158,899 -0.48(-0.82%)
May 18, 2022 61.79 62.06 56.48 57.98 3,827,327 -3.10(-5.07%)
May 17, 2022 61.12 61.77 59.96 61.08 4,625,513 +1.39(+2.32%)
May 16, 2022 57.05 60.84 57.05 59.70 4,926,232 +2.98(+5.25%)
May 13, 2022 54.73 57.10 54.43 56.72 5,142,048 +3.67(+6.92%)
May 12, 2022 52.51 53.07 49.77 53.05 4,797,678 +0.42(+0.80%)
May 11, 2022 53.04 56.02 52.46 52.63 7,926,172 +1.30(+2.54%)
May 10, 2022 51.88 53.82 49.12 51.33 3,140,054 +0.95(+1.90%)
May 09, 2022 57.80 57.80 49.91 50.37 3,792,520 -9.92(-16.46%)
May 06, 2022 58.48 60.32 56.10 60.30 5,783,010 +3.25(+5.70%)
May 05, 2022 59.51 59.66 54.59 57.05 4,220,172 -1.62(-2.76%)
May 04, 2022 56.17 58.93 54.88 58.67 17,160,448 +4.43(+8.17%)
May 03, 2022 51.42 54.67 51.42 54.24 12,098,661 +2.93(+5.71%)
May 02, 2022 48.85 51.36 48.83 51.31 18,177,704 +1.49(+2.99%)
Apr 29, 2022 52.80 53.20 49.38 49.82 11,836,738 -2.63(-5.02%)
Apr 28, 2022 50.00 53.25 48.14 52.45 13,872,684 +3.06(+6.20%)
Apr 27, 2022 48.59 50.37 46.91 49.39 18,221,738 +1.40(+2.93%)
Apr 26, 2022 48.51 50.65 47.79 47.98 7,342,412 +0.03(+0.06%)
Apr 25, 2022 48.00 48.43 44.29 47.96 8,604,894 -3.38(-6.58%)
Apr 22, 2022 53.50 55.03 51.25 51.34 9,926,875 -2.56(-4.74%)
Apr 21, 2022 58.25 58.79 53.53 53.89 7,749,956 -3.68(-6.39%)
Apr 20, 2022 57.49 58.21 56.36 57.57 4,914,760 +0.41(+0.72%)
Apr 19, 2022 57.04 58.63 56.50 57.16 5,250,770 -1.07(-1.83%)
Apr 18, 2022 57.36 58.79 56.69 58.23 5,214,682 +1.78(+3.15%)
Apr 14, 2022 55.59 57.34 55.46 56.45 6,274,489 +0.34(+0.60%)
Apr 13, 2022 55.81 56.41 53.98 56.11 5,928,662 +1.60(+2.94%)
Apr 12, 2022 54.64 56.43 54.27 54.51 7,557,111 +1.74(+3.30%)
Apr 11, 2022 54.82 54.93 52.47 52.77 6,161,525 -3.36(-5.99%)
Apr 08, 2022 53.49 56.39 53.49 56.13 7,112,547 +2.93(+5.51%)
Apr 07, 2022 52.34 53.54 50.41 53.20 6,544,048 +1.39(+2.67%)
Apr 06, 2022 52.36 53.27 51.25 51.81 7,140,874 +0.52(+1.00%)
Apr 05, 2022 52.99 54.71 51.11 51.30 5,842,301 -1.58(-2.99%)
Apr 04, 2022 53.64 53.80 51.76 52.88 4,366,988 +0.07(+0.14%)
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.