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 (%)
Nov 30, 2022 69.23 69.45 66.26 68.38 1,626,730 +0.78(+1.15%)
Nov 29, 2022 67.16 68.51 66.72 67.60 1,882,023 +1.81(+2.76%)
Nov 28, 2022 66.04 67.88 65.30 65.79 2,123,289 -3.77(-5.42%)
Nov 25, 2022 70.36 71.16 69.35 69.56 816,289 -0.53(-0.76%)
Nov 23, 2022 69.32 71.01 68.55 70.09 1,436,105 -1.61(-2.24%)
Nov 22, 2022 69.27 72.04 68.54 71.70 2,226,646 +4.29(+6.36%)
Nov 21, 2022 66.36 67.84 62.81 67.41 2,970,302 -1.95(-2.81%)
Nov 18, 2022 67.81 69.74 66.15 69.36 1,254,403 -1.15(-1.63%)
Nov 17, 2022 68.21 70.58 67.37 70.51 1,546,162 +0.22(+0.31%)
Nov 16, 2022 71.98 72.78 69.49 70.29 1,233,845 -3.00(-4.10%)
Nov 15, 2022 72.36 73.55 71.30 73.29 1,561,385 +1.72(+2.40%)
Nov 14, 2022 71.58 74.19 71.41 71.57 1,533,805 -0.44(-0.61%)
Nov 11, 2022 69.97 72.49 69.97 72.01 1,691,375 +4.21(+6.21%)
Nov 10, 2022 67.68 68.00 64.98 67.80 1,067,257 +2.77(+4.27%)
Nov 09, 2022 70.51 70.51 64.68 65.03 1,789,604 -7.00(-9.72%)
Nov 08, 2022 71.53 72.62 70.25 72.03 1,373,054 +0.14(+0.20%)
Nov 07, 2022 70.01 72.33 69.56 71.89 1,356,172 +2.42(+3.49%)
Nov 04, 2022 71.24 71.92 67.60 69.46 1,865,660 +1.60(+2.35%)
Nov 03, 2022 64.55 68.62 64.29 67.87 1,479,275 +2.37(+3.61%)
Nov 02, 2022 68.12 65.17 65.50 1,869,908 -3.29(-4.78%)
Nov 01, 2022 69.69 69.83 67.98 68.79 1,527,284 +1.28(+1.90%)
Oct 31, 2022 65.05 69.25 64.96 67.51 1,933,937 +1.11(+1.67%)
Oct 28, 2022 67.46 68.46 64.06 66.40 1,932,567 +0.49(+0.75%)
Oct 27, 2022 67.18 68.13 65.53 65.90 2,176,226 +0.47(+0.71%)
Oct 26, 2022 64.47 66.51 64.16 65.44 1,635,471 +1.72(+2.70%)
Oct 25, 2022 63.02 64.32 62.41 63.72 1,048,695 +0.06(+0.09%)
Oct 24, 2022 63.12 64.51 62.27 63.66 1,449,734 +0.60(+0.95%)
Oct 21, 2022 60.17 63.27 59.97 63.06 1,854,139 +3.42(+5.74%)
Oct 20, 2022 60.51 61.51 58.91 59.64 2,610,245 +0.18(+0.30%)
Oct 19, 2022 56.31 59.95 56.31 59.46 2,902,463 +3.26(+5.80%)
Oct 18, 2022 56.41 57.25 54.09 56.20 1,610,649 +0.98(+1.77%)
Oct 17, 2022 55.82 57.04 54.95 55.22 1,361,368 +1.29(+2.40%)
Oct 14, 2022 57.10 58.63 53.71 53.93 2,109,827 -4.29(-7.38%)
Oct 13, 2022 52.50 58.69 52.30 58.22 3,838,507 +4.33(+8.04%)
Oct 12, 2022 52.37 54.61 51.65 53.89 1,316,490 +0.83(+1.56%)
Oct 11, 2022 52.00 54.87 51.41 53.07 1,818,798 -0.80(-1.48%)
Oct 10, 2022 56.45 57.62 53.57 53.86 2,018,954 -2.45(-4.35%)
Oct 07, 2022 57.46 58.61 55.39 56.31 3,072,318 -0.86(-1.50%)
Oct 06, 2022 54.41 57.46 54.19 57.17 2,764,656 +1.91(+3.46%)
Oct 05, 2022 52.96 56.02 52.03 55.26 3,697,215 +2.26(+4.27%)
Oct 04, 2022 50.77 53.07 50.00 53.00 3,111,320 +4.26(+8.73%)
Oct 03, 2022 47.24 49.28 46.85 48.74 3,694,090 +4.87(+11.11%)
Sep 30, 2022 43.90 45.08 43.01 43.87 1,527,489 -0.67(-1.51%)
Sep 29, 2022 44.01 44.77 42.38 44.54 2,179,787 -0.16(-0.36%)
Sep 28, 2022 41.65 45.06 41.28 44.70 2,690,423 +3.72(+9.06%)
Sep 27, 2022 41.42 42.48 40.53 40.99 3,268,902 +0.88(+2.20%)
Sep 26, 2022 42.02 42.65 39.96 40.11 1,296,979 -2.12(-5.02%)
Sep 23, 2022 45.21 45.26 41.47 42.22 2,134,522 -6.70(-13.69%)
Sep 22, 2022 50.80 51.36 48.83 48.92 1,650,186 -0.40(-0.81%)
Sep 21, 2022 52.48 52.79 49.26 49.32 1,736,565 -1.46(-2.88%)
Sep 20, 2022 50.77 51.35 49.55 50.79 1,679,904 -0.66(-1.28%)
Sep 19, 2022 48.59 51.53 48.37 51.44 1,271,275 +0.05(+0.09%)
Sep 16, 2022 53.54 53.54 49.91 51.40 2,668,749 -2.30(-4.28%)
Sep 15, 2022 54.70 55.11 53.20 53.70 1,986,427 -2.92(-5.16%)
Sep 14, 2022 54.61 57.45 54.61 56.62 2,257,124 +2.96(+5.52%)
Sep 13, 2022 55.18 56.63 53.15 53.66 2,543,921 -2.83(-5.01%)
Sep 12, 2022 56.29 57.71 55.16 56.49 1,835,504 +1.95(+3.58%)
Sep 09, 2022 53.82 55.01 53.00 54.54 2,135,298 +2.62(+5.05%)
Sep 08, 2022 51.77 52.45 50.69 51.92 3,173,300 +0.39(+0.75%)
Sep 07, 2022 50.39 51.93 49.48 51.53 2,376,895 -1.18(-2.24%)
Sep 06, 2022 54.83 55.07 52.28 52.71 2,408,247 -1.13(-2.10%)
Sep 02, 2022 54.39 55.12 53.17 53.84 2,967,969 +1.95(+3.76%)
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.