Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

61.16 +0.61 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 61.36 62.59 60.81 61.16 521,398 +0.61(+1.01%)
Jun 17, 2024 60.19 61.14 59.75 60.55 499,701 +0.25(+0.41%)
Jun 14, 2024 61.12 61.14 59.82 60.30 325,609 -0.96(-1.57%)
Jun 13, 2024 62.15 62.39 60.63 61.26 445,864 -1.09(-1.75%)
Jun 12, 2024 64.95 64.95 61.80 62.35 436,873 -1.37(-2.15%)
Jun 11, 2024 63.54 63.93 62.31 63.72 242,271 -0.37(-0.58%)
Jun 10, 2024 63.60 64.82 63.11 64.09 239,175 +0.91(+1.44%)
Jun 07, 2024 63.64 64.55 62.52 63.18 263,740 -0.53(-0.83%)
Jun 06, 2024 62.71 63.71 62.27 63.71 223,423 +0.69(+1.09%)
Jun 05, 2024 63.22 63.34 62.27 63.02 342,983 +0.03(+0.05%)
Jun 04, 2024 63.05 63.12 61.39 62.99 454,032 -1.23(-1.92%)
Jun 03, 2024 67.39 67.39 63.35 64.22 604,790 -3.65(-5.38%)
May 31, 2024 65.00 67.93 64.76 67.87 424,508 +3.22(+4.98%)
May 30, 2024 64.00 65.14 64.00 64.65 319,923 +0.35(+0.54%)
May 29, 2024 66.40 66.41 63.75 64.30 473,086 -2.47(-3.70%)
May 28, 2024 65.92 67.01 65.47 66.77 409,302 +1.43(+2.19%)
May 24, 2024 66.19 66.59 65.00 65.34 341,635 +0.14(+0.21%)
May 23, 2024 67.07 67.57 65.00 65.20 510,362 -1.33(-2.00%)
May 22, 2024 68.69 68.69 65.91 66.53 555,418 -2.59(-3.75%)
May 21, 2024 69.40 70.56 69.03 69.12 422,082 -0.70(-1.00%)
May 20, 2024 70.76 71.06 69.47 69.82 364,284 -0.92(-1.30%)
May 17, 2024 69.13 70.94 69.03 70.74 669,360 +1.94(+2.82%)
May 16, 2024 69.07 69.91 68.50 68.80 409,177 -0.37(-0.53%)
May 15, 2024 68.86 69.50 66.66 69.17 599,381 +0.27(+0.39%)
May 14, 2024 68.57 69.02 67.96 68.90 371,682 +0.05(+0.07%)
May 13, 2024 69.47 70.00 68.23 68.85 218,919 -0.31(-0.45%)
May 10, 2024 70.26 70.67 68.84 69.16 408,717 -0.84(-1.20%)
May 09, 2024 68.43 70.00 68.36 70.00 425,827 +1.81(+2.65%)
May 08, 2024 67.75 68.83 67.37 68.19 394,157 -0.12(-0.18%)
May 07, 2024 68.50 69.34 68.31 68.31 473,957 -0.21(-0.31%)
May 06, 2024 67.97 69.87 67.97 68.52 671,615 +1.14(+1.69%)
May 03, 2024 67.74 67.74 65.66 67.38 652,737 -0.16(-0.24%)
May 02, 2024 67.56 68.32 66.84 67.54 539,004 +0.75(+1.12%)
May 01, 2024 68.77 69.11 66.00 66.79 651,768 -2.16(-3.13%)
Apr 30, 2024 72.72 72.91 68.85 68.95 697,339 -4.34(-5.92%)
Apr 29, 2024 71.71 73.60 71.70 73.29 444,849 +1.00(+1.38%)
Apr 26, 2024 72.58 72.91 70.89 72.29 497,502 -1.48(-2.01%)
Apr 25, 2024 72.76 74.16 71.65 73.77 363,024 +0.69(+0.94%)
Apr 24, 2024 72.20 73.26 71.37 73.08 518,302 +0.21(+0.29%)
Apr 23, 2024 71.66 72.94 70.83 72.87 420,107 +0.69(+0.96%)
Apr 22, 2024 70.79 73.15 69.43 72.18 500,236 +0.88(+1.23%)
Apr 19, 2024 69.82 72.21 69.66 71.30 737,177 +1.68(+2.41%)
Apr 18, 2024 70.33 70.95 69.19 69.62 332,877 -0.38(-0.54%)
Apr 17, 2024 70.17 71.58 69.10 70.00 463,871 -0.50(-0.71%)
Apr 16, 2024 71.58 72.10 69.49 70.50 667,677 -1.33(-1.85%)
Apr 15, 2024 73.81 74.52 71.60 71.83 723,207 -1.28(-1.75%)
Apr 12, 2024 76.52 77.52 72.43 73.11 801,104 -2.35(-3.11%)
Apr 11, 2024 76.18 76.26 73.50 75.46 491,170 -0.37(-0.49%)
Apr 10, 2024 74.93 76.30 74.25 75.83 466,735 +0.54(+0.72%)
Apr 09, 2024 75.66 76.33 74.24 75.29 347,118 -0.04(-0.05%)
Apr 08, 2024 76.37 76.75 75.02 75.33 512,614 -0.88(-1.15%)
Apr 05, 2024 75.25 76.85 74.37 76.21 550,026 +1.57(+2.10%)
Apr 04, 2024 75.00 75.54 74.14 74.64 443,791 -0.22(-0.29%)
Apr 03, 2024 74.29 75.01 73.88 74.86 603,088 +0.98(+1.33%)
Apr 02, 2024 72.60 73.95 71.80 73.88 657,436 +2.08(+2.90%)
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.