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 (%)
Dec 30, 2022 62.16 63.79 61.90 63.57 1,533,729 +0.78(+1.25%)
Dec 29, 2022 60.79 63.33 60.79 62.79 1,662,430 +1.17(+1.91%)
Dec 28, 2022 63.87 64.12 61.12 61.62 1,501,693 -2.90(-4.50%)
Dec 27, 2022 63.97 64.96 63.15 64.52 1,608,231 +1.40(+2.22%)
Dec 23, 2022 60.65 63.12 60.24 63.12 1,304,579 +3.73(+6.27%)
Dec 22, 2022 62.11 62.38 56.90 59.39 1,513,562 -2.79(-4.49%)
Dec 21, 2022 61.97 62.74 60.57 62.18 1,213,757 +2.24(+3.73%)
Dec 20, 2022 58.15 60.68 58.13 59.94 1,695,989 +1.74(+2.99%)
Dec 19, 2022 59.21 59.74 57.33 58.21 952,074 +0.05(+0.08%)
Dec 16, 2022 57.65 58.76 56.60 58.16 1,592,368 -1.49(-2.50%)
Dec 15, 2022 58.98 59.97 57.69 59.65 1,203,860 -0.72(-1.20%)
Dec 14, 2022 62.01 62.47 59.37 60.37 2,279,450 -0.90(-1.47%)
Dec 13, 2022 61.39 62.21 60.28 61.27 2,172,820 +2.30(+3.90%)
Dec 12, 2022 56.65 59.24 56.22 58.98 1,324,216 +2.84(+5.06%)
Dec 09, 2022 58.70 59.83 56.02 56.13 2,904,656 -2.76(-4.68%)
Dec 08, 2022 61.96 62.38 58.29 58.89 2,023,387 -0.64(-1.07%)
Dec 07, 2022 59.69 61.30 58.45 59.53 2,133,083 -0.26(-0.43%)
Dec 06, 2022 62.06 63.81 58.96 59.78 1,887,207 -3.25(-5.16%)
Dec 05, 2022 68.52 68.94 62.03 63.03 1,561,060 -4.02(-5.99%)
Dec 02, 2022 66.88 68.74 66.31 67.05 1,320,782 -0.87(-1.28%)
Dec 01, 2022 69.36 70.01 67.49 67.92 1,749,405 -0.46(-0.67%)
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%)
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.