Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

64.12 -1.40 (-2.14%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.80 14.92 13.60 14.01 18,128,582 -0.71(-4.81%)
Apr 29, 2020 13.66 14.77 13.60 14.72 12,808,495 +1.94(+15.17%)
Apr 28, 2020 12.54 12.94 12.19 12.78 11,376,009 +0.58(+4.71%)
Apr 27, 2020 11.49 12.38 11.00 12.20 8,281,564 +0.50(+4.31%)
Apr 24, 2020 12.11 12.34 11.35 11.70 6,961,213 +0.06(+0.53%)
Apr 23, 2020 11.64 12.19 11.40 11.64 11,287,161 +0.69(+6.31%)
Apr 22, 2020 11.22 11.29 10.67 10.95 8,459,265 +0.72(+7.01%)
Apr 21, 2020 10.04 10.60 9.645 10.23 9,956,235 -0.38(-3.59%)
Apr 20, 2020 9.973 11.41 9.867 10.61 9,044,404 -0.70(-6.18%)
Apr 17, 2020 9.690 11.34 9.690 11.31 8,369,186 +1.96(+20.91%)
Apr 16, 2020 10.26 10.26 9.300 9.353 4,129,010 -0.85(-8.33%)
Apr 15, 2020 10.35 10.42 9.539 10.20 5,312,712 -1.04(-9.28%)
Apr 14, 2020 11.49 11.77 11.12 11.25 6,406,798 -0.12(-1.01%)
Apr 13, 2020 12.39 12.39 11.01 11.36 9,195,662 -0.10(-0.85%)
Apr 09, 2020 12.65 13.21 10.57 11.46 19,974,938 -0.25(-2.12%)
Apr 08, 2020 10.81 11.74 10.55 11.71 8,455,769 +1.45(+14.15%)
Apr 07, 2020 10.83 11.42 10.26 10.26 12,505,954 +0.45(+4.60%)
Apr 06, 2020 9.327 9.990 9.079 9.805 8,028,983 +0.89(+10.03%)
Apr 03, 2020 9.743 9.831 8.398 8.911 10,109,518 -0.19(-2.04%)
Apr 02, 2020 8.486 10.03 8.052 9.097 14,649,664 +1.38(+17.89%)
Apr 01, 2020 7.964 8.212 7.468 7.716 5,333,050 -0.89(-10.38%)
Mar 31, 2020 8.982 9.167 8.185 8.610 6,335,397 +0.33(+3.95%)
Mar 30, 2020 7.760 8.486 7.044 8.283 5,512,983 +0.19(+2.41%)
Mar 27, 2020 8.911 8.911 7.964 8.088 6,142,918 -2.07(-20.38%)
Mar 26, 2020 8.929 10.70 8.548 10.16 9,960,739 +1.71(+20.21%)
Mar 25, 2020 8.123 9.716 6.999 8.451 7,836,099 +1.00(+13.42%)
Mar 24, 2020 6.530 7.601 6.300 7.451 5,451,333 +2.14(+40.33%)
Mar 23, 2020 6.371 6.371 4.955 5.309 2,353,618 -1.19(-18.37%)
Mar 20, 2020 6.638 7.078 5.672 6.504 2,288,016 +0.40(+6.52%)
Mar 19, 2020 5.930 6.254 5.221 6.106 2,611,385 +0.71(+13.11%)
Mar 18, 2020 7.522 7.787 4.424 5.398 3,113,894 -3.72(-40.78%)
Mar 17, 2020 10.44 10.44 8.583 9.114 2,030,091 -1.50(-14.17%)
Mar 16, 2020 10.18 13.63 10.09 10.62 1,469,462 -4.42(-29.41%)
Mar 13, 2020 15.49 15.93 11.06 15.04 2,208,322 +2.48(+19.72%)
Mar 12, 2020 14.95 15.49 11.95 12.57 2,551,543 -6.19(-33.02%)
Mar 11, 2020 20.35 21.41 17.96 18.76 1,700,432 -3.81(-16.86%)
Mar 10, 2020 25.13 25.13 18.76 22.56 2,388,195 +2.48(+12.33%)
Mar 09, 2020 29.73 35.40 20.09 20.09 2,955,191 -30.26(-60.11%)
Mar 06, 2020 54.95 56.01 47.96 50.35 1,333,726 -10.62(-17.42%)
Mar 05, 2020 63.00 63.45 57.61 60.97 847,036 -7.34(-10.75%)
Mar 04, 2020 68.22 68.31 63.80 68.31 551,917 +4.42(+6.93%)
Mar 03, 2020 71.59 74.33 61.59 63.89 1,263,066 -6.46(-9.18%)
Mar 02, 2020 68.22 70.79 61.23 70.35 826,231 +5.66(+8.76%)
Feb 28, 2020 58.40 64.86 55.31 64.69 1,351,706 +1.68(+2.67%)
Feb 27, 2020 68.84 73.27 62.92 63.00 1,102,927 -11.95(-15.94%)
Feb 26, 2020 83.71 84.51 74.95 74.95 597,345 -7.34(-8.92%)
Feb 25, 2020 96.01 96.01 80.79 82.29 860,826 -12.57(-13.25%)
Feb 24, 2020 99.11 99.90 94.33 94.86 675,084 -15.66(-14.17%)
Feb 21, 2020 111.76 112.11 107.87 110.52 282,713 -4.34(-3.78%)
Feb 20, 2020 116.36 118.66 113.97 114.86 341,710 -0.35(-0.31%)
Feb 19, 2020 113.00 116.45 111.14 115.21 259,157 +4.25(+3.83%)
Feb 18, 2020 110.79 111.67 107.69 110.97 272,525 -2.48(-2.18%)
Feb 14, 2020 116.72 116.81 111.41 113.44 204,816 -2.03(-1.76%)
Feb 13, 2020 115.48 117.51 113.44 115.48 209,769 -1.15(-0.99%)
Feb 12, 2020 116.81 118.49 113.80 116.63 339,409 +4.60(+4.11%)
Feb 11, 2020 112.65 113.35 110.70 112.03 232,853 +3.63(+3.35%)
Feb 10, 2020 109.37 109.37 106.45 108.40 173,909 -1.68(-1.53%)
Feb 07, 2020 110.61 111.50 108.40 110.08 172,597 -2.57(-2.28%)
Feb 06, 2020 117.25 117.60 111.94 112.65 255,064 -3.36(-2.90%)
Feb 05, 2020 109.73 117.25 109.55 116.01 435,853 +11.68(+11.20%)
Feb 04, 2020 107.96 110.08 103.80 104.33 321,062 +1.15(+1.11%)
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.