Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

66.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 68.19 394,167 -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%)
Apr 01, 2024 71.10 72.21 69.78 71.80 524,931 +1.00(+1.41%)
Mar 28, 2024 69.94 71.01 69.41 70.80 498,079 +1.44(+2.08%)
Mar 27, 2024 67.83 69.36 67.51 69.36 533,398 +1.35(+1.99%)
Mar 26, 2024 69.28 69.57 67.81 68.01 568,868 -1.06(-1.53%)
Mar 25, 2024 68.13 70.05 68.13 69.07 412,776 +1.20(+1.77%)
Mar 22, 2024 68.15 68.52 67.58 67.87 413,826 -0.27(-0.40%)
Mar 21, 2024 67.62 68.45 67.19 68.14 484,895 +0.63(+0.93%)
Mar 20, 2024 66.84 67.90 66.66 67.51 902,288 -0.06(-0.09%)
Mar 19, 2024 66.00 67.73 66.00 67.57 1,185,741 +1.36(+2.06%)
Mar 18, 2024 66.16 66.58 65.11 66.21 550,690 +0.60(+0.91%)
Mar 15, 2024 64.95 66.62 64.90 65.61 626,710 +0.22(+0.33%)
Mar 14, 2024 64.45 65.39 64.05 65.39 702,285 +1.40(+2.19%)
Mar 13, 2024 63.22 64.69 63.20 64.00 652,903 +1.90(+3.05%)
Mar 12, 2024 62.21 62.57 61.38 62.10 422,296 -0.09(-0.14%)
Mar 11, 2024 60.81 62.27 60.13 62.19 494,101 +1.24(+2.04%)
Mar 08, 2024 60.56 61.01 60.14 60.95 372,300 +0.36(+0.59%)
Mar 07, 2024 59.70 61.26 59.69 60.59 381,697 +0.95(+1.60%)
Mar 06, 2024 60.26 60.86 59.37 59.64 683,168 +0.37(+0.62%)
Mar 05, 2024 58.24 60.01 58.12 59.27 527,127 +0.83(+1.43%)
Mar 04, 2024 59.58 59.90 58.28 58.44 581,230 -1.17(-1.96%)
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.