Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.07%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 57.81 58.15 56.55 57.94 383,601 +0.43(+0.75%)
Oct 30, 2023 57.62 58.41 56.47 57.51 322,311 +0.30(+0.52%)
Oct 27, 2023 59.96 60.38 56.79 57.21 645,105 -2.92(-4.85%)
Oct 26, 2023 60.02 60.65 58.89 60.13 343,755 -0.87(-1.42%)
Oct 25, 2023 61.44 61.98 60.46 61.00 590,620 -0.32(-0.51%)
Oct 24, 2023 63.42 63.48 61.29 61.31 619,483 -1.81(-2.87%)
Oct 23, 2023 64.23 64.39 62.51 63.13 553,918 -1.99(-3.06%)
Oct 20, 2023 67.29 67.61 64.77 65.12 511,376 -2.40(-3.55%)
Oct 19, 2023 67.34 68.62 65.97 67.52 652,363 -0.29(-0.42%)
Oct 18, 2023 67.11 68.27 66.80 67.80 968,234 +1.25(+1.88%)
Oct 17, 2023 64.77 66.97 64.77 66.55 368,505 +1.26(+1.93%)
Oct 16, 2023 65.26 65.56 64.02 65.29 362,524 +0.97(+1.50%)
Oct 13, 2023 63.63 64.95 63.18 64.32 528,726 +2.60(+4.22%)
Oct 12, 2023 62.90 62.92 61.11 61.72 490,067 +0.04(+0.06%)
Oct 11, 2023 61.63 61.79 60.12 61.68 484,222 -1.49(-2.36%)
Oct 10, 2023 63.18 64.02 62.46 63.17 563,896 +0.08(+0.12%)
Oct 09, 2023 62.35 63.54 61.47 63.09 980,955 +4.04(+6.85%)
Oct 06, 2023 58.45 60.17 57.12 59.05 690,375 +0.64(+1.10%)
Oct 05, 2023 57.62 59.47 57.62 58.41 488,189 -0.55(-0.94%)
Oct 04, 2023 61.49 61.49 58.04 58.96 746,983 -4.30(-6.80%)
Oct 03, 2023 62.51 63.41 61.97 63.26 523,062 -0.07(-0.11%)
Oct 02, 2023 65.69 66.05 62.40 63.33 672,405 -2.67(-4.05%)
Sep 29, 2023 68.65 68.66 65.43 66.00 736,740 -2.63(-3.84%)
Sep 28, 2023 68.18 69.51 67.68 68.63 519,572 +0.02(+0.03%)
Sep 27, 2023 66.94 68.96 66.41 68.61 696,042 +3.35(+5.14%)
Sep 26, 2023 65.03 66.10 64.75 65.26 370,745 -0.90(-1.36%)
Sep 25, 2023 64.48 66.22 65.69 66.16 400,673 +1.68(+2.60%)
Sep 22, 2023 65.18 66.11 64.41 64.48 580,106 +0.15(+0.23%)
Sep 21, 2023 66.96 67.29 64.11 64.33 522,943 -1.85(-2.80%)
Sep 20, 2023 66.73 68.28 66.10 66.19 405,300 -1.20(-1.78%)
Sep 19, 2023 69.73 69.95 66.62 67.39 342,294 -1.24(-1.81%)
Sep 18, 2023 68.94 69.36 67.78 68.63 527,845 +0.94(+1.39%)
Sep 15, 2023 68.32 69.70 67.68 67.69 544,748 -1.98(-2.84%)
Sep 14, 2023 69.45 70.12 69.06 69.67 388,860 +1.63(+2.39%)
Sep 13, 2023 69.31 69.50 67.36 68.04 564,680 -0.99(-1.43%)
Sep 12, 2023 67.10 69.25 67.10 69.03 631,432 +2.97(+4.49%)
Sep 11, 2023 68.55 69.23 65.48 66.06 697,888 -1.79(-2.64%)
Sep 08, 2023 67.18 68.77 67.09 67.85 588,596 +1.34(+2.02%)
Sep 07, 2023 66.92 67.61 66.35 66.51 401,316 -0.17(-0.25%)
Sep 06, 2023 66.45 67.40 65.78 66.68 517,244 -0.02(-0.03%)
Sep 05, 2023 66.65 68.01 66.58 66.70 680,482 +0.82(+1.25%)
Sep 01, 2023 64.72 66.10 64.72 65.88 538,292 +2.47(+3.89%)
Aug 31, 2023 63.77 63.77 62.54 63.41 391,500 +0.15(+0.23%)
Aug 30, 2023 63.21 63.55 62.79 63.26 359,878 +0.51(+0.81%)
Aug 29, 2023 62.70 62.84 61.51 62.75 427,923 +0.40(+0.64%)
Aug 28, 2023 61.95 63.28 61.67 62.35 433,834 +0.85(+1.39%)
Aug 25, 2023 61.14 62.19 60.12 61.50 610,454 +1.14(+1.88%)
Aug 24, 2023 60.23 61.72 60.11 60.36 968,382 -0.84(-1.38%)
Aug 23, 2023 60.41 61.38 59.23 61.20 819,292 -0.36(-0.59%)
Aug 22, 2023 62.77 63.18 61.55 61.57 404,693 -0.99(-1.58%)
Aug 21, 2023 63.87 64.38 61.72 62.55 725,449 -0.80(-1.27%)
Aug 18, 2023 61.43 63.54 61.08 63.36 784,609 +1.13(+1.81%)
Aug 17, 2023 62.23 63.86 62.16 62.23 881,572 +1.45(+2.39%)
Aug 16, 2023 62.00 63.27 60.68 60.78 635,014 -1.09(-1.76%)
Aug 15, 2023 63.65 63.74 61.62 61.87 676,366 -2.70(-4.19%)
Aug 14, 2023 64.75 65.06 63.66 64.57 468,950 -0.53(-0.81%)
Aug 11, 2023 63.02 65.25 63.02 65.10 562,529 +1.92(+3.04%)
Aug 10, 2023 63.23 64.80 62.35 63.18 580,821 +0.05(+0.08%)
Aug 09, 2023 62.63 64.34 62.10 63.13 889,570 +1.50(+2.43%)
Aug 08, 2023 59.21 61.72 58.19 61.63 693,596 +0.52(+0.85%)
Aug 07, 2023 61.47 61.87 60.73 61.11 351,752 +0.21(+0.34%)
Aug 04, 2023 61.71 62.81 60.82 60.91 1,013,767 +0.14(+0.23%)
Aug 03, 2023 59.81 61.87 59.27 60.77 672,834 +1.19(+1.99%)
Aug 02, 2023 60.40 61.02 58.63 59.59 940,653 -1.65(-2.69%)
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.