Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

71.75 -2.94 (-3.94%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 73.80 74.63 71.46 71.75 1,197,250 -2.94(-3.94%)
Jan 26, 2023 72.48 74.79 70.85 74.69 1,393,437 +4.42(+6.29%)
Jan 25, 2023 69.70 70.27 67.41 70.27 1,148,014 -0.16(-0.23%)
Jan 24, 2023 70.50 70.63 67.60 70.43 1,121,272 -0.36(-0.51%)
Jan 23, 2023 71.51 72.40 70.41 70.79 963,814 -0.06(-0.08%)
Jan 20, 2023 69.57 71.19 68.22 70.85 1,322,056 +1.59(+2.30%)
Jan 19, 2023 66.93 69.95 66.64 69.26 1,475,839 +1.49(+2.20%)
Jan 18, 2023 71.00 72.51 67.58 67.77 1,695,384 -2.43(-3.46%)
Jan 17, 2023 70.52 71.74 69.74 70.20 1,169,908 +0.18(+0.26%)
Jan 13, 2023 69.54 70.32 68.20 70.02 724,401 +0.24(+0.34%)
Jan 12, 2023 67.88 70.72 67.83 69.78 1,346,505 +2.56(+3.81%)
Jan 11, 2023 68.14 68.34 65.84 67.22 1,233,173 +0.32(+0.48%)
Jan 10, 2023 66.71 67.11 64.81 66.90 1,157,267 +0.90(+1.36%)
Jan 09, 2023 68.57 68.66 65.57 66.00 1,347,826 -0.38(-0.57%)
Jan 06, 2023 65.55 68.04 65.42 66.38 1,233,721 +2.17(+3.38%)
Jan 05, 2023 61.52 64.74 61.30 64.21 1,217,489 +2.40(+3.88%)
Jan 04, 2023 60.14 62.53 59.56 61.81 1,474,618 +0.06(+0.10%)
Jan 03, 2023 65.83 66.32 60.26 61.75 1,816,491 -4.80(-7.21%)
Dec 30, 2022 65.07 66.78 64.80 66.55 1,465,154 +0.82(+1.25%)
Dec 29, 2022 63.64 66.29 63.64 65.73 1,588,100 +1.23(+1.91%)
Dec 28, 2022 66.86 67.12 63.98 64.50 1,434,550 -3.04(-4.50%)
Dec 27, 2022 66.96 68.00 66.11 67.54 1,536,325 +1.47(+2.22%)
Dec 23, 2022 63.49 66.07 63.06 66.07 1,246,249 +3.90(+6.27%)
Dec 22, 2022 65.02 65.30 59.56 62.17 1,445,888 -2.92(-4.49%)
Dec 21, 2022 64.87 65.68 63.40 65.09 1,159,488 +2.34(+3.73%)
Dec 20, 2022 60.87 63.52 60.85 62.75 1,620,159 +1.82(+2.99%)
Dec 19, 2022 61.98 62.54 60.02 60.93 909,502 +0.05(+0.08%)
Dec 16, 2022 60.35 61.51 59.25 60.88 1,521,165 -1.56(-2.50%)
Dec 15, 2022 61.75 62.78 60.39 62.44 1,150,030 -0.76(-1.20%)
Dec 14, 2022 64.91 65.40 62.15 63.20 2,177,524 -0.94(-1.47%)
Dec 13, 2022 64.26 65.12 63.10 64.14 2,075,662 +2.41(+3.90%)
Dec 12, 2022 59.30 62.01 58.85 61.74 1,265,004 +2.97(+5.06%)
Dec 09, 2022 61.45 62.63 58.64 58.76 2,774,774 -2.88(-4.68%)
Dec 08, 2022 64.86 65.30 61.02 61.65 1,932,911 -0.67(-1.07%)
Dec 07, 2022 62.48 64.17 61.19 62.31 2,037,702 -0.27(-0.43%)
Dec 06, 2022 64.97 66.80 61.72 62.58 1,802,820 -3.40(-5.16%)
Dec 05, 2022 71.73 72.17 64.93 65.98 1,491,257 -4.21(-5.99%)
Dec 02, 2022 70.01 71.96 69.41 70.19 1,261,723 -0.91(-1.28%)
Dec 01, 2022 72.61 73.28 70.65 71.10 1,671,180 -0.48(-0.67%)
Nov 30, 2022 72.47 72.70 69.36 71.58 1,553,990 +0.82(+1.15%)
Nov 29, 2022 70.30 71.71 69.84 70.77 1,797,868 +1.90(+2.76%)
Nov 28, 2022 69.14 71.06 68.36 68.87 2,028,346 -3.95(-5.42%)
Nov 25, 2022 73.65 74.49 72.60 72.82 779,788 -0.56(-0.76%)
Nov 23, 2022 72.57 74.34 71.76 73.37 1,371,889 -1.68(-2.24%)
Nov 22, 2022 72.51 75.41 71.75 75.05 2,127,082 +4.49(+6.36%)
Nov 21, 2022 69.46 71.02 65.75 70.57 2,837,485 -2.04(-2.81%)
Nov 18, 2022 70.99 73.00 69.25 72.61 1,198,313 -1.20(-1.63%)
Nov 17, 2022 71.40 73.88 70.52 73.81 1,477,025 +0.23(+0.31%)
Nov 16, 2022 75.35 76.19 72.75 73.58 1,178,674 -3.14(-4.10%)
Nov 15, 2022 75.75 76.99 74.64 76.72 1,491,567 +1.80(+2.40%)
Nov 14, 2022 74.93 77.66 74.76 74.92 1,465,220 -0.46(-0.61%)
Nov 11, 2022 73.24 75.88 73.24 75.38 1,615,745 +4.41(+6.21%)
Nov 10, 2022 70.85 71.18 68.02 70.98 1,019,534 +2.90(+4.27%)
Nov 09, 2022 73.81 73.81 67.70 68.07 1,709,582 -7.33(-9.72%)
Nov 08, 2022 74.87 76.02 73.54 75.40 1,311,658 +0.15(+0.20%)
Nov 07, 2022 73.28 75.72 72.82 75.25 1,295,531 +2.54(+3.49%)
Nov 04, 2022 74.58 75.28 70.77 72.72 1,782,237 +1.67(+2.35%)
Nov 03, 2022 67.57 71.83 67.30 71.05 1,413,129 +2.48(+3.61%)
Nov 02, 2022 71.30 68.22 68.57 1,786,295 -3.44(-4.78%)
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.