Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.00 25.18 24.30 24.32 5,896,849 -0.73(-2.93%)
Sep 29, 2021 25.02 25.35 24.40 25.06 3,786,593 +0.02(+0.07%)
Sep 28, 2021 25.37 25.92 24.94 25.04 6,022,002 +0.18(+0.71%)
Sep 27, 2021 24.26 25.07 24.21 24.86 4,362,621 +1.62(+6.96%)
Sep 24, 2021 22.62 23.46 22.57 23.24 2,786,615 +0.35(+1.54%)
Sep 23, 2021 21.65 23.01 21.42 22.89 3,150,076 +1.48(+6.90%)
Sep 22, 2021 20.84 21.87 20.79 21.41 3,598,497 +1.27(+6.33%)
Sep 21, 2021 20.53 20.74 19.73 20.14 2,644,972 +0.06(+0.32%)
Sep 20, 2021 20.31 20.54 19.39 20.07 4,644,655 -1.29(-6.05%)
Sep 17, 2021 21.49 22.14 21.25 21.37 2,831,554 -0.34(-1.57%)
Sep 16, 2021 22.16 22.16 21.45 21.71 3,341,134 -0.48(-2.16%)
Sep 15, 2021 21.16 22.22 21.16 22.19 5,561,009 +1.54(+7.46%)
Sep 14, 2021 21.65 21.65 20.46 20.65 3,660,775 -0.65(-3.03%)
Sep 13, 2021 20.65 21.54 20.65 21.29 4,913,994 +1.20(+5.97%)
Sep 10, 2021 20.78 20.79 19.99 20.09 2,636,161 -0.01(-0.05%)
Sep 09, 2021 19.80 20.75 19.57 20.10 3,515,540 +0.06(+0.32%)
Sep 08, 2021 20.80 21.07 20.03 20.04 2,636,518 -0.54(-2.64%)
Sep 07, 2021 20.58 21.14 20.42 20.58 2,209,117 -0.24(-1.15%)
Sep 03, 2021 21.01 21.29 20.63 20.82 2,833,714 -0.23(-1.10%)
Sep 02, 2021 20.43 21.40 20.43 21.05 3,321,201 +1.01(+5.06%)
Sep 01, 2021 20.65 20.85 19.91 20.04 4,492,929 -0.64(-3.08%)
Aug 31, 2021 20.73 21.12 20.55 20.67 3,246,143 -0.27(-1.28%)
Aug 30, 2021 21.68 21.78 20.94 20.94 2,852,045 -0.49(-2.28%)
Aug 27, 2021 20.90 21.73 20.88 21.43 3,505,786 +1.06(+5.21%)
Aug 26, 2021 20.73 20.99 20.30 20.37 2,550,789 -0.63(-2.99%)
Aug 25, 2021 20.67 21.23 20.33 21.00 2,963,663 +0.29(+1.38%)
Aug 24, 2021 20.37 20.90 20.30 20.71 3,529,624 +0.69(+3.46%)
Aug 23, 2021 19.51 20.13 19.50 20.02 5,015,519 +1.40(+7.53%)
Aug 20, 2021 18.21 18.86 18.04 18.62 2,907,308 +0.09(+0.50%)
Aug 19, 2021 18.88 19.13 18.02 18.52 6,168,307 -1.04(-5.33%)
Aug 18, 2021 20.48 20.73 19.52 19.57 4,073,467 -0.87(-4.24%)
Aug 17, 2021 20.49 21.09 20.05 20.43 3,328,415 -0.39(-1.86%)
Aug 16, 2021 21.04 21.08 20.48 20.82 3,868,085 -0.77(-3.59%)
Aug 13, 2021 22.14 22.17 21.55 21.60 3,173,993 -0.57(-2.58%)
Aug 12, 2021 22.18 22.43 21.65 22.17 2,256,198 -0.06(-0.25%)
Aug 11, 2021 21.78 22.30 21.53 22.22 3,477,479 +0.35(+1.60%)
Aug 10, 2021 21.39 21.99 21.33 21.87 3,438,691 +0.71(+3.36%)
Aug 09, 2021 21.14 21.49 20.86 21.16 3,075,852 -0.62(-2.84%)
Aug 06, 2021 21.73 22.09 21.53 21.78 3,668,148 +0.40(+1.86%)
Aug 05, 2021 21.14 21.88 20.98 21.38 3,661,750 +0.53(+2.52%)
Aug 04, 2021 21.28 21.84 20.84 20.86 5,275,860 -1.26(-5.71%)
Aug 03, 2021 21.25 22.18 20.83 22.12 5,031,647 +0.77(+3.63%)
Aug 02, 2021 21.69 22.78 21.29 21.35 5,857,309 -0.33(-1.53%)
Jul 30, 2021 22.27 22.51 21.43 21.68 4,901,505 -0.71(-3.17%)
Jul 29, 2021 22.55 22.74 22.15 22.39 3,823,571 +0.41(+1.85%)
Jul 28, 2021 21.72 22.34 21.32 21.98 4,961,814 +0.41(+1.88%)
Jul 27, 2021 21.65 21.73 21.09 21.58 3,446,039 -0.44(-2.01%)
Jul 26, 2021 20.95 22.18 20.95 22.02 4,796,747 +1.04(+4.97%)
Jul 23, 2021 21.28 21.30 20.54 20.98 3,142,790 -0.16(-0.74%)
Jul 22, 2021 21.53 21.55 20.76 21.14 3,792,590 -0.48(-2.22%)
Jul 21, 2021 20.99 21.96 20.90 21.61 5,892,246 +1.39(+6.89%)
Jul 20, 2021 19.70 20.61 19.35 20.22 5,568,597 +0.58(+2.96%)
Jul 19, 2021 19.71 20.25 19.11 19.64 8,378,538 -1.55(-7.31%)
Jul 16, 2021 22.77 22.80 21.09 21.19 4,281,914 -1.24(-5.51%)
Jul 15, 2021 22.61 23.15 22.24 22.43 4,110,743 -0.69(-2.99%)
Jul 14, 2021 24.79 25.28 22.91 23.12 4,763,661 -1.46(-5.93%)
Jul 13, 2021 24.70 25.00 24.27 24.58 2,971,136 -0.33(-1.33%)
Jul 12, 2021 24.45 25.24 24.11 24.91 2,579,871 -0.06(-0.26%)
Jul 09, 2021 24.62 25.05 24.03 24.97 2,885,497 +0.98(+4.08%)
Jul 08, 2021 23.37 24.45 23.26 24.00 3,580,080 -0.25(-1.03%)
Jul 07, 2021 25.02 25.49 23.74 24.24 4,447,244 -0.85(-3.38%)
Jul 06, 2021 26.76 26.77 24.89 25.09 4,565,759 -1.73(-6.43%)
Jul 02, 2021 26.83 27.01 26.27 26.82 2,729,574 -0.13(-0.48%)
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.