Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 47.69 48.34 47.09 47.41 738,742 -1.79(-3.63%)
May 30, 2023 48.63 49.24 48.06 49.19 734,268 -0.92(-1.84%)
May 26, 2023 51.19 51.46 49.67 50.12 507,633 -0.41(-0.81%)
May 25, 2023 51.00 51.18 49.65 50.52 776,734 -1.98(-3.77%)
May 24, 2023 52.73 53.28 51.61 52.50 676,585 +0.52(+1.01%)
May 23, 2023 51.91 53.19 51.68 51.98 793,909 +1.03(+2.02%)
May 22, 2023 51.01 51.98 50.84 50.95 556,925 -0.39(-0.76%)
May 19, 2023 51.55 52.18 50.83 51.34 652,148 +0.75(+1.48%)
May 18, 2023 49.40 50.74 48.70 50.59 713,819 +0.66(+1.32%)
May 17, 2023 48.93 50.44 48.38 49.93 840,318 +1.90(+3.96%)
May 16, 2023 50.25 50.49 47.95 48.03 572,249 -2.57(-5.08%)
May 15, 2023 50.38 51.16 49.66 50.60 541,100 +0.50(+1.01%)
May 12, 2023 50.47 51.08 49.37 50.10 694,661 +0.12(+0.23%)
May 11, 2023 50.08 50.47 49.21 49.98 523,663 -1.21(-2.37%)
May 10, 2023 52.94 53.00 50.43 51.19 561,991 -1.19(-2.28%)
May 09, 2023 51.59 53.38 51.32 52.39 676,021 +0.02(+0.04%)
May 08, 2023 53.84 54.33 52.35 52.37 485,565 -0.01(-0.02%)
May 05, 2023 52.19 53.16 51.82 52.38 745,948 +2.75(+5.53%)
May 04, 2023 50.91 51.79 49.40 49.63 789,791 -1.23(-2.42%)
May 03, 2023 51.54 52.67 50.84 50.86 656,770 -2.00(-3.78%)
May 02, 2023 56.67 56.67 51.84 52.86 859,325 -5.05(-8.72%)
May 01, 2023 57.76 59.14 57.30 57.91 473,193 -1.33(-2.24%)
Apr 28, 2023 57.07 59.86 56.60 59.24 876,141 +1.76(+3.06%)
Apr 27, 2023 57.00 57.75 55.95 57.48 707,340 +0.52(+0.92%)
Apr 26, 2023 58.21 58.90 56.45 56.96 717,794 -1.66(-2.83%)
Apr 25, 2023 59.70 59.96 58.00 58.62 734,108 -2.34(-3.84%)
Apr 24, 2023 58.99 61.51 58.89 60.96 624,244 +1.84(+3.12%)
Apr 21, 2023 60.40 60.40 58.65 59.11 495,772 -0.76(-1.26%)
Apr 20, 2023 59.38 59.91 58.44 59.87 726,310 -1.11(-1.81%)
Apr 19, 2023 60.40 61.04 59.64 60.98 593,392 -0.37(-0.60%)
Apr 18, 2023 60.65 61.71 60.04 61.35 734,356 +0.45(+0.73%)
Apr 17, 2023 62.12 62.51 60.53 60.90 552,844 -1.56(-2.50%)
Apr 14, 2023 62.41 63.15 61.71 62.46 676,660 +0.21(+0.34%)
Apr 13, 2023 61.38 62.53 60.95 62.25 478,472 +0.76(+1.23%)
Apr 12, 2023 62.13 62.49 61.13 61.49 982,224 +0.03(+0.05%)
Apr 11, 2023 60.93 62.17 60.25 61.46 853,430 +1.17(+1.95%)
Apr 10, 2023 59.79 61.62 59.79 60.29 551,502 +0.96(+1.62%)
Apr 06, 2023 60.95 61.04 59.08 59.33 888,183 -1.81(-2.95%)
Apr 05, 2023 59.81 61.18 58.76 61.13 804,724 +1.62(+2.72%)
Apr 04, 2023 62.07 62.07 58.39 59.51 1,339,631 -2.24(-3.63%)
Apr 03, 2023 61.54 62.45 60.75 61.75 1,946,324 +5.21(+9.22%)
Mar 31, 2023 56.01 56.76 55.69 56.54 955,640 +0.79(+1.41%)
Mar 30, 2023 56.27 56.43 55.20 55.76 902,097 +0.39(+0.70%)
Mar 29, 2023 55.05 55.47 54.25 55.37 773,447 +1.52(+2.83%)
Mar 28, 2023 51.81 54.33 51.69 53.84 1,372,072 +1.56(+2.99%)
Mar 27, 2023 51.36 52.84 50.39 52.28 843,986 +2.16(+4.32%)
Mar 24, 2023 48.04 50.51 47.48 50.12 1,052,303 +0.31(+0.62%)
Mar 23, 2023 51.65 52.64 48.81 49.81 1,133,564 -1.38(-2.69%)
Mar 22, 2023 53.66 54.03 51.14 51.18 857,058 -2.37(-4.42%)
Mar 21, 2023 52.05 53.81 51.80 53.55 1,074,619 +3.46(+6.90%)
Mar 20, 2023 48.06 50.63 48.06 50.10 1,011,108 +2.11(+4.39%)
Mar 17, 2023 49.17 49.88 47.32 47.99 1,801,682 -1.64(-3.31%)
Mar 16, 2023 46.60 49.92 46.11 49.63 2,577,084 +0.96(+1.98%)
Mar 15, 2023 50.70 51.27 47.17 48.67 2,775,812 -5.77(-10.60%)
Mar 14, 2023 53.57 56.91 52.61 54.44 2,081,598 +0.96(+1.80%)
Mar 13, 2023 52.87 55.39 50.99 53.48 2,776,248 -2.20(-3.95%)
Mar 10, 2023 56.88 58.79 55.09 55.68 1,418,953 -1.59(-2.77%)
Mar 09, 2023 59.95 61.21 57.18 57.27 928,680 -1.62(-2.74%)
Mar 08, 2023 59.59 61.12 57.76 58.88 1,070,614 -1.28(-2.13%)
Mar 07, 2023 61.49 61.84 59.83 60.16 1,028,824 -2.22(-3.56%)
Mar 06, 2023 61.44 62.53 61.08 62.38 1,222,794 +0.06(+0.09%)
Mar 03, 2023 59.19 62.87 59.11 62.32 2,030,129 +1.64(+2.71%)
Mar 02, 2023 59.44 61.08 59.02 60.68 933,268 +1.03(+1.72%)
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.