Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Bull 2X ETF Direxion (NY: ERX )

60.55 +0.25 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.90 15.01 13.69 14.10 18,014,412 -0.71(-4.81%)
Apr 29, 2020 13.75 14.86 13.69 14.81 12,727,830 +1.95(+15.17%)
Apr 28, 2020 12.62 13.02 12.27 12.86 11,304,366 +0.58(+4.71%)
Apr 27, 2020 11.56 12.46 11.07 12.28 8,229,408 +0.51(+4.31%)
Apr 24, 2020 12.18 12.41 11.42 11.77 6,917,373 +0.06(+0.53%)
Apr 23, 2020 11.71 12.27 11.47 11.71 11,216,077 +0.69(+6.31%)
Apr 22, 2020 11.29 11.36 10.74 11.02 8,405,991 +0.72(+7.01%)
Apr 21, 2020 10.11 10.67 9.706 10.29 9,893,533 -0.38(-3.59%)
Apr 20, 2020 10.04 11.48 9.929 10.68 8,987,445 -0.70(-6.18%)
Apr 17, 2020 9.751 11.41 9.751 11.38 8,316,479 +1.97(+20.91%)
Apr 16, 2020 10.32 10.32 9.359 9.413 4,103,006 -0.85(-8.33%)
Apr 15, 2020 10.42 10.48 9.600 10.27 5,279,254 -1.05(-9.28%)
Apr 14, 2020 11.57 11.84 11.19 11.32 6,366,450 -0.12(-1.01%)
Apr 13, 2020 12.47 12.47 11.08 11.43 9,137,750 -0.10(-0.85%)
Apr 09, 2020 12.73 13.30 10.63 11.53 19,849,140 -0.25(-2.12%)
Apr 08, 2020 10.88 11.82 10.61 11.78 8,402,517 +1.46(+14.15%)
Apr 07, 2020 10.90 11.50 10.32 10.32 12,427,195 +0.45(+4.60%)
Apr 06, 2020 9.386 10.05 9.136 9.867 7,978,418 +0.90(+10.03%)
Apr 03, 2020 9.804 9.893 8.451 8.967 10,045,850 -0.19(-2.04%)
Apr 02, 2020 8.540 10.09 8.104 9.154 14,557,404 +1.39(+17.89%)
Apr 01, 2020 8.014 8.264 7.516 7.765 5,299,464 -0.90(-10.38%)
Mar 31, 2020 9.039 9.226 8.237 8.665 6,295,499 +0.33(+3.95%)
Mar 30, 2020 7.810 8.540 7.088 8.335 5,478,264 +0.20(+2.41%)
Mar 27, 2020 8.967 8.967 8.014 8.139 6,104,231 -2.08(-20.38%)
Mar 26, 2020 8.985 10.77 8.602 10.22 9,898,008 +1.72(+20.21%)
Mar 25, 2020 8.175 9.778 7.044 8.504 7,786,749 +1.01(+13.42%)
Mar 24, 2020 6.572 7.649 6.340 7.498 5,417,002 +2.16(+40.33%)
Mar 23, 2020 6.412 6.412 4.987 5.343 2,338,796 -1.20(-18.37%)
Mar 20, 2020 6.680 7.123 5.708 6.545 2,273,606 +0.40(+6.52%)
Mar 19, 2020 5.967 6.294 5.254 6.144 2,594,939 +0.71(+13.11%)
Mar 18, 2020 7.569 7.836 4.452 5.432 3,094,283 -3.74(-40.78%)
Mar 17, 2020 10.51 10.51 8.638 9.172 2,017,306 -1.51(-14.17%)
Mar 16, 2020 10.24 13.71 10.15 10.69 1,460,208 -4.45(-29.41%)
Mar 13, 2020 15.58 16.03 11.13 15.14 2,194,415 +2.49(+19.72%)
Mar 12, 2020 15.05 15.58 12.02 12.65 2,535,474 -6.23(-33.02%)
Mar 11, 2020 20.48 21.55 18.08 18.88 1,689,723 -3.83(-16.86%)
Mar 10, 2020 25.29 25.29 18.88 22.71 2,373,155 +2.49(+12.33%)
Mar 09, 2020 29.92 35.62 20.21 20.21 2,936,580 -30.45(-60.11%)
Mar 06, 2020 55.30 56.37 48.26 50.67 1,325,327 -10.69(-17.42%)
Mar 05, 2020 63.40 63.85 57.97 61.36 841,702 -7.39(-10.75%)
Mar 04, 2020 68.66 68.75 64.20 68.75 548,442 +4.45(+6.93%)
Mar 03, 2020 72.04 74.80 61.98 64.29 1,255,111 -6.50(-9.18%)
Mar 02, 2020 68.66 71.24 61.62 70.79 821,028 +5.70(+8.76%)
Feb 28, 2020 58.77 65.27 55.66 65.10 1,343,193 +1.69(+2.67%)
Feb 27, 2020 69.28 73.73 63.31 63.40 1,095,981 -12.02(-15.94%)
Feb 26, 2020 84.24 85.04 75.43 75.43 593,583 -7.39(-8.92%)
Feb 25, 2020 96.62 96.62 81.30 82.82 855,405 -12.65(-13.25%)
Feb 24, 2020 99.74 100.54 94.93 95.46 670,833 -15.76(-14.17%)
Feb 21, 2020 112.47 112.83 108.55 111.22 280,933 -4.36(-3.78%)
Feb 20, 2020 117.10 119.42 114.70 115.59 339,558 -0.36(-0.31%)
Feb 19, 2020 113.72 117.19 111.85 115.94 257,524 +4.27(+3.83%)
Feb 18, 2020 111.49 112.38 108.37 111.67 270,809 -2.49(-2.18%)
Feb 14, 2020 117.46 117.55 112.11 114.16 203,526 -2.05(-1.76%)
Feb 13, 2020 116.21 118.26 114.16 116.21 208,448 -1.16(-0.99%)
Feb 12, 2020 117.55 119.24 114.52 117.37 337,271 +4.63(+4.11%)
Feb 11, 2020 113.36 114.07 111.40 112.74 231,386 +3.65(+3.35%)
Feb 10, 2020 110.06 110.06 107.13 109.09 172,813 -1.69(-1.53%)
Feb 07, 2020 111.31 112.20 109.09 110.78 171,510 -2.58(-2.28%)
Feb 06, 2020 117.99 118.35 112.65 113.36 253,458 -3.38(-2.90%)
Feb 05, 2020 110.42 117.99 110.24 116.74 433,108 +11.75(+11.20%)
Feb 04, 2020 108.64 110.78 104.45 104.99 319,040 +1.16(+1.12%)
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.