Energy Bull 2X Direxion (NY: ERX )

18.12 USD -1.57 (-7.97%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 18.96 18.96 17.76 18.12 5,177,300 -1.57(-7.97%)
Jan 14, 2021 18.89 20.11 18.76 19.69 5,327,822 +1.12(+6.03%)
Jan 13, 2021 19.01 19.01 18.28 18.57 3,456,640 -0.33(-1.75%)
Jan 12, 2021 18.06 19.06 17.79 18.90 5,841,819 +1.27(+7.20%)
Jan 11, 2021 16.35 17.76 16.15 17.63 3,892,409 +0.53(+3.10%)
Jan 08, 2021 17.56 17.56 16.83 17.10 4,528,000 -0.04(-0.23%)
Jan 07, 2021 16.96 17.47 16.59 17.14 4,664,623 +0.48(+2.88%)
Jan 06, 2021 16.29 16.94 15.89 16.66 6,874,484 +0.96(+6.11%)
Jan 05, 2021 14.71 16.48 14.70 15.70 6,754,850 +1.30(+9.03%)
Jan 04, 2021 14.70 14.94 14.07 14.40 6,114,952 +0.05(+0.35%)
Dec 31, 2020 14.35 14.35 14.35 2,831,023 -0.27(-1.85%)
Dec 30, 2020 14.20 14.87 14.12 14.62 2,831,023 +0.46(+3.25%)
Dec 29, 2020 14.55 14.60 14.03 14.16 3,849,085 -0.18(-1.26%)
Dec 28, 2020 14.68 15.01 14.27 14.34 3,777,384 -0.15(-1.04%)
Dec 24, 2020 14.74 14.74 14.25 14.49 2,028,800 -0.19(-1.29%)
Dec 23, 2020 14.36 15.09 14.31 14.68 4,190,156 +0.60(+4.26%)
Dec 22, 2020 14.47 14.60 14.04 14.08 4,097,121 -0.57(-3.89%)
Dec 21, 2020 14.07 14.89 13.77 14.65 5,671,901 -0.57(-3.75%)
Dec 18, 2020 15.74 15.87 14.98 15.22 4,954,200 -0.52(-3.30%)
Dec 17, 2020 16.22 16.22 15.57 15.74 2,674,313 -0.16(-1.01%)
Dec 16, 2020 16.14 16.27 15.68 15.90 3,658,154 -0.15(-0.93%)
Dec 15, 2020 15.74 16.22 15.34 16.05 5,098,201 +0.60(+3.88%)
Dec 14, 2020 17.16 17.16 15.34 15.45 6,984,941 -1.16(-6.98%)
Dec 11, 2020 16.80 16.80 16.16 16.61 6,363,500 -0.43(-2.52%)
Dec 10, 2020 16.04 17.40 15.97 17.04 8,370,687 +0.97(+6.04%)
Dec 09, 2020 16.31 16.80 15.65 16.07 8,231,026 +0.09(+0.56%)
Dec 08, 2020 15.12 16.27 15.11 15.98 5,220,271 +0.48(+3.10%)
Dec 07, 2020 15.90 15.95 15.21 15.50 5,543,590 -0.79(-4.85%)
Dec 04, 2020 15.25 16.29 15.20 16.29 7,714,300 +1.63(+11.12%)
Dec 03, 2020 14.48 15.02 14.20 14.66 5,204,874 +0.28(+1.95%)
Dec 02, 2020 13.39 14.80 13.31 14.38 7,969,075 +0.87(+6.44%)
Dec 01, 2020 14.11 14.26 13.44 13.51 4,474,751 +0.12(+0.90%)
Nov 30, 2020 14.70 14.73 13.33 13.39 6,484,154 -1.61(-10.73%)
Nov 27, 2020 15.20 15.47 14.78 15.00 3,801,700 -0.38(-2.47%)
Nov 25, 2020 15.93 15.93 15.22 15.38 6,265,900 -0.77(-4.77%)
Nov 24, 2020 15.60 16.23 15.36 16.15 10,441,007 +1.50(+10.24%)
Nov 23, 2020 13.21 14.68 13.21 14.65 7,344,652 +1.84(+14.36%)
Nov 20, 2020 12.89 13.01 12.65 12.81 3,857,500 -0.15(-1.16%)
Nov 19, 2020 12.38 13.02 12.12 12.96 4,707,496 +0.39(+3.10%)
Nov 18, 2020 13.57 13.65 12.55 12.57 6,047,620 -0.77(-5.77%)
Nov 17, 2020 12.72 13.35 12.38 13.34 5,773,067 +0.23(+1.75%)
Nov 16, 2020 12.52 13.11 12.23 13.11 8,170,703 +1.55(+13.41%)
Nov 13, 2020 10.91 11.64 10.90 11.56 6,860,100 +0.84(+7.84%)
Nov 12, 2020 11.09 11.42 10.52 10.72 5,406,402 -0.78(-6.78%)
Nov 11, 2020 12.03 12.03 11.29 11.50 4,525,661 -0.22(-1.88%)
Nov 10, 2020 11.45 11.72 10.98 11.72 8,405,820 +0.71(+6.45%)
Nov 09, 2020 10.51 11.45 10.51 11.01 14,525,966 +2.45(+28.62%)
Nov 06, 2020 8.960 9.223 8.500 8.560 4,077,900 -0.39(-4.36%)
Nov 05, 2020 9.000 9.320 8.920 8.950 3,374,065 +0.00(+0.00%)
Nov 04, 2020 8.980 9.400 8.490 8.950 3,959,628 +0.01(+0.11%)
Nov 03, 2020 9.400 9.400 8.780 8.940 3,855,638 -0.12(-1.32%)
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.