Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.76 +0.91 (+1.55%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 53.50 53.87 52.62 53.26 720,999 +0.58(+1.11%)
Jun 29, 2023 51.85 52.69 51.36 52.68 676,594 +1.12(+2.17%)
Jun 28, 2023 50.62 51.65 49.54 51.56 735,314 +1.04(+2.06%)
Jun 27, 2023 50.16 50.92 49.59 50.52 460,078 +0.28(+0.56%)
Jun 26, 2023 48.85 50.83 48.50 50.24 652,415 +1.73(+3.57%)
Jun 23, 2023 48.29 48.80 47.74 48.50 515,554 -0.84(-1.70%)
Jun 22, 2023 49.74 49.83 48.91 49.34 396,470 -1.32(-2.61%)
Jun 21, 2023 49.55 51.49 49.32 50.66 446,427 +0.81(+1.62%)
Jun 20, 2023 51.60 51.60 49.10 49.86 713,702 -2.39(-4.58%)
Jun 16, 2023 52.71 53.01 51.92 52.25 428,951 -0.06(-0.11%)
Jun 15, 2023 51.41 53.18 51.41 52.31 610,818 +1.02(+1.99%)
Jun 14, 2023 53.38 53.84 50.52 51.28 628,679 -1.09(-2.08%)
Jun 13, 2023 52.98 54.38 52.33 52.37 589,685 +0.50(+0.97%)
Jun 12, 2023 51.36 52.91 51.19 51.87 574,059 -1.04(-1.97%)
Jun 09, 2023 53.45 53.96 52.63 52.91 674,084 -0.62(-1.15%)
Jun 08, 2023 54.11 54.39 51.76 53.53 710,119 -0.51(-0.95%)
Jun 07, 2023 51.67 54.12 51.67 54.04 643,356 +2.80(+5.46%)
Jun 06, 2023 49.25 51.38 49.06 51.25 841,428 +0.75(+1.49%)
Jun 05, 2023 52.03 52.71 50.32 50.49 721,882 -0.64(-1.25%)
Jun 02, 2023 49.93 51.61 49.39 51.13 1,021,820 +2.83(+5.85%)
Jun 01, 2023 47.18 49.33 46.67 48.30 1,191,891 +1.20(+2.54%)
May 31, 2023 47.39 48.03 46.79 47.11 743,434 -1.77(-3.63%)
May 30, 2023 48.32 48.93 47.75 48.88 738,932 -0.92(-1.84%)
May 26, 2023 50.87 51.13 49.36 49.80 510,858 -0.40(-0.81%)
May 25, 2023 50.68 50.86 49.34 50.20 781,668 -1.97(-3.77%)
May 24, 2023 52.39 52.94 51.28 52.17 680,883 +0.52(+1.01%)
May 23, 2023 51.58 52.86 51.35 51.65 798,952 +1.02(+2.02%)
May 22, 2023 50.69 51.65 50.52 50.63 560,463 -0.39(-0.76%)
May 19, 2023 51.23 51.85 50.51 51.02 656,291 +0.75(+1.48%)
May 18, 2023 49.09 50.42 48.39 50.27 718,353 +0.66(+1.32%)
May 17, 2023 48.62 50.12 48.07 49.62 845,656 +1.89(+3.96%)
May 16, 2023 49.93 50.18 47.65 47.73 575,884 -2.56(-5.08%)
May 15, 2023 50.06 50.84 49.35 50.28 544,537 +0.50(+1.01%)
May 12, 2023 50.15 50.75 49.06 49.78 699,074 +0.12(+0.23%)
May 11, 2023 49.76 50.16 48.90 49.66 526,989 -1.21(-2.37%)
May 10, 2023 52.61 52.66 50.11 50.87 565,561 -1.19(-2.28%)
May 09, 2023 51.27 53.04 51.00 52.06 680,315 +0.02(+0.04%)
May 08, 2023 53.50 53.99 52.02 52.04 488,650 -0.01(-0.02%)
May 05, 2023 51.86 52.83 51.50 52.05 750,687 +2.73(+5.53%)
May 04, 2023 50.59 51.46 49.09 49.32 794,808 -1.22(-2.42%)
May 03, 2023 51.22 52.34 50.52 50.54 660,941 -1.99(-3.78%)
May 02, 2023 56.31 56.31 51.52 52.53 864,835 -5.02(-8.72%)
May 01, 2023 57.40 58.77 56.94 57.54 476,199 -1.32(-2.24%)
Apr 28, 2023 56.71 59.48 56.24 58.87 881,706 +1.75(+3.06%)
Apr 27, 2023 56.64 57.38 55.60 57.12 711,833 +0.52(+0.92%)
Apr 26, 2023 57.84 58.53 56.10 56.60 722,353 -1.65(-2.83%)
Apr 25, 2023 59.32 59.58 57.63 58.25 738,771 -2.32(-3.84%)
Apr 24, 2023 58.62 61.12 58.52 60.57 628,209 +1.83(+3.12%)
Apr 21, 2023 60.02 60.02 58.28 58.74 498,921 -0.75(-1.26%)
Apr 20, 2023 59.00 59.53 58.08 59.49 730,924 -1.10(-1.81%)
Apr 19, 2023 60.01 60.65 59.26 60.59 597,161 -0.37(-0.60%)
Apr 18, 2023 60.26 61.32 59.66 60.96 739,021 +0.44(+0.73%)
Apr 17, 2023 61.73 62.12 60.15 60.52 556,355 -1.55(-2.50%)
Apr 14, 2023 62.02 62.75 61.32 62.07 680,958 +0.21(+0.34%)
Apr 13, 2023 60.99 62.14 60.56 61.86 481,511 +0.75(+1.23%)
Apr 12, 2023 61.74 62.10 60.75 61.10 988,463 +0.03(+0.05%)
Apr 11, 2023 60.54 61.78 59.87 61.07 858,851 +1.17(+1.95%)
Apr 10, 2023 59.42 61.23 59.42 59.91 555,005 +0.95(+1.62%)
Apr 06, 2023 60.56 60.65 58.71 58.95 893,825 -1.79(-2.95%)
Apr 05, 2023 59.44 60.80 58.39 60.75 809,836 +1.61(+2.72%)
Apr 04, 2023 61.68 61.68 58.02 59.14 1,348,140 -2.23(-3.63%)
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.