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 (%)
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%)
Apr 01, 2022 51.75 53.72 51.74 52.80 3,705,597 +0.87(+1.68%)
Mar 31, 2022 52.07 54.35 51.90 51.93 5,552,010 -1.41(-2.65%)
Mar 30, 2022 53.10 54.12 52.51 53.35 3,677,462 +1.19(+2.28%)
Mar 29, 2022 50.18 52.21 48.87 52.16 4,826,383 -0.33(-0.62%)
Mar 28, 2022 52.85 52.92 51.74 52.49 4,263,724 -2.67(-4.84%)
Mar 25, 2022 52.20 55.30 52.19 55.15 4,004,409 +2.38(+4.51%)
Mar 24, 2022 52.98 53.89 52.14 52.78 3,623,429 +0.08(+0.16%)
Mar 23, 2022 52.65 53.55 52.27 52.69 4,271,813 +1.79(+3.51%)
Mar 22, 2022 51.25 51.74 49.68 50.90 5,531,287 -0.70(-1.36%)
Mar 21, 2022 49.63 51.92 49.63 51.61 5,226,305 +3.86(+8.08%)
Mar 18, 2022 47.91 48.38 47.03 47.75 5,539,035 -0.09(-0.19%)
Mar 17, 2022 46.55 48.08 45.79 47.84 8,426,585 +3.11(+6.95%)
Mar 16, 2022 45.56 46.32 43.83 44.73 8,072,627 -0.39(-0.87%)
Mar 15, 2022 44.96 46.28 43.41 45.12 6,761,995 -3.67(-7.53%)
Mar 14, 2022 49.79 50.34 47.41 48.80 9,419,044 -3.09(-5.95%)
Mar 11, 2022 51.00 53.20 50.90 51.89 9,031,949 -0.87(-1.64%)
Mar 10, 2022 50.67 52.99 52.75 9,941,634 +3.01(+6.06%)
Mar 09, 2022 49.05 52.12 47.44 49.74 9,145,237 -3.22(-6.08%)
Mar 08, 2022 53.44 56.55 49.97 52.96 17,812,070 +1.60(+3.12%)
Mar 07, 2022 50.98 52.95 49.08 51.36 10,860,130 +1.50(+3.00%)
Mar 04, 2022 47.32 49.91 46.89 49.86 8,106,047 +2.66(+5.64%)
Mar 03, 2022 45.97 47.77 45.79 47.20 7,344,480 +0.30(+0.63%)
Mar 02, 2022 46.09 47.63 45.78 46.90 8,538,772 +2.09(+4.67%)
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.