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 (%)
Feb 28, 2023 59.76 59.76 56.94 56.96 1,017,700 -1.75(-2.98%)
Feb 27, 2023 58.42 59.18 57.76 58.71 489,679 +0.31(+0.52%)
Feb 24, 2023 57.40 58.52 56.15 58.41 984,829 +0.07(+0.11%)
Feb 23, 2023 58.49 59.19 57.09 58.34 1,162,202 +1.41(+2.48%)
Feb 22, 2023 57.43 58.37 55.86 56.93 828,088 -0.81(-1.41%)
Feb 21, 2023 57.77 58.91 57.41 57.74 680,519 -0.47(-0.80%)
Feb 17, 2023 60.85 60.85 57.68 58.21 943,999 -4.49(-7.16%)
Feb 16, 2023 63.33 64.37 62.59 62.70 540,396 -1.29(-2.02%)
Feb 15, 2023 64.72 64.72 62.34 63.99 616,851 -2.26(-3.42%)
Feb 14, 2023 65.16 67.19 64.82 66.25 535,626 -0.02(-0.03%)
Feb 13, 2023 65.97 66.70 64.50 66.27 590,658 -0.34(-0.52%)
Feb 10, 2023 63.72 66.81 63.69 66.61 1,026,217 +4.85(+7.86%)
Feb 09, 2023 62.99 63.23 61.67 61.76 786,786 -1.10(-1.75%)
Feb 08, 2023 63.85 64.54 62.13 62.86 642,549 -1.11(-1.73%)
Feb 07, 2023 60.85 64.17 60.20 63.97 1,240,941 +3.74(+6.22%)
Feb 06, 2023 60.81 61.62 58.61 60.22 588,047 -0.47(-0.77%)
Feb 03, 2023 61.40 63.37 60.54 60.69 824,610 -0.22(-0.36%)
Feb 02, 2023 63.53 63.55 59.61 60.91 1,149,297 -3.07(-4.79%)
Feb 01, 2023 65.88 66.39 62.18 63.98 1,175,010 -2.44(-3.67%)
Jan 31, 2023 64.86 66.68 63.56 66.41 971,419 +0.96(+1.47%)
Jan 30, 2023 67.43 67.65 65.17 65.45 830,705 -3.10(-4.52%)
Jan 27, 2023 70.50 71.29 68.26 68.54 1,253,286 -2.81(-3.94%)
Jan 26, 2023 69.24 71.45 67.68 71.35 1,458,656 +4.22(+6.29%)
Jan 25, 2023 66.58 67.13 64.40 67.13 1,201,746 -0.15(-0.23%)
Jan 24, 2023 67.35 67.47 64.58 67.28 1,173,752 -0.34(-0.51%)
Jan 23, 2023 68.31 69.16 67.26 67.62 1,008,924 -0.06(-0.08%)
Jan 20, 2023 66.46 68.01 65.17 67.68 1,383,934 +1.52(+2.30%)
Jan 19, 2023 63.94 66.82 63.66 66.16 1,544,914 +1.42(+2.20%)
Jan 18, 2023 67.83 69.27 64.56 64.74 1,774,735 -2.32(-3.46%)
Jan 17, 2023 67.37 68.53 66.62 67.06 1,224,664 +0.17(+0.26%)
Jan 13, 2023 66.43 67.18 65.15 66.89 758,306 +0.23(+0.34%)
Jan 12, 2023 64.84 67.56 64.80 66.66 1,409,527 +2.45(+3.81%)
Jan 11, 2023 65.09 65.28 62.90 64.21 1,290,891 +0.31(+0.48%)
Jan 10, 2023 63.73 64.11 61.91 63.91 1,211,432 +0.86(+1.36%)
Jan 09, 2023 65.50 65.59 62.63 63.05 1,410,910 -0.36(-0.57%)
Jan 06, 2023 62.62 65.00 62.49 63.41 1,291,464 +2.07(+3.38%)
Jan 05, 2023 58.77 61.85 58.56 61.34 1,274,473 +2.29(+3.88%)
Jan 04, 2023 57.45 59.73 56.90 59.05 1,543,636 +0.06(+0.10%)
Jan 03, 2023 62.89 63.35 57.57 58.99 1,901,510 -4.59(-7.21%)
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%)
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.