Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

65.52 +0.18 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 62.75 65.75 62.75 65.34 556,561 +3.19(+5.13%)
Jun 21, 2024 63.63 63.63 62.02 62.15 484,719 -0.81(-1.29%)
Jun 20, 2024 61.05 63.57 60.67 62.96 570,143 +2.19(+3.60%)
Jun 18, 2024 60.97 62.20 60.43 60.77 524,702 +0.61(+1.01%)
Jun 17, 2024 59.81 60.76 59.37 60.17 502,867 +0.25(+0.41%)
Jun 14, 2024 60.74 60.76 59.44 59.92 327,672 -0.95(-1.57%)
Jun 13, 2024 61.76 62.00 60.25 60.87 448,689 -1.08(-1.75%)
Jun 12, 2024 64.54 64.54 61.41 61.96 439,641 -1.36(-2.15%)
Jun 11, 2024 63.14 63.53 61.92 63.32 243,806 -0.37(-0.58%)
Jun 10, 2024 63.20 64.41 62.71 63.69 240,690 +0.90(+1.44%)
Jun 07, 2024 63.24 64.14 62.13 62.78 265,411 -0.53(-0.83%)
Jun 06, 2024 62.32 63.31 61.88 63.31 224,838 +0.69(+1.09%)
Jun 05, 2024 62.82 62.94 61.88 62.62 345,156 +0.03(+0.05%)
Jun 04, 2024 62.65 62.73 61.00 62.59 456,909 -1.22(-1.92%)
Jun 03, 2024 66.97 66.97 62.95 63.82 608,622 -3.63(-5.38%)
May 31, 2024 64.59 67.50 64.35 67.44 427,198 +3.20(+4.98%)
May 30, 2024 63.60 64.73 63.60 64.24 321,950 +0.35(+0.54%)
May 29, 2024 65.98 65.99 63.35 63.90 476,084 -2.45(-3.70%)
May 28, 2024 65.50 66.59 65.06 66.35 411,896 +1.42(+2.19%)
May 24, 2024 65.77 66.17 64.59 64.93 343,800 +0.14(+0.21%)
May 23, 2024 66.65 67.14 64.59 64.79 513,596 -1.32(-2.00%)
May 22, 2024 68.26 68.26 65.49 66.11 558,938 -2.57(-3.75%)
May 21, 2024 68.96 70.12 68.60 68.68 424,757 -0.70(-1.00%)
May 20, 2024 70.31 70.61 69.03 69.38 366,592 -0.91(-1.30%)
May 17, 2024 68.69 70.49 68.60 70.29 673,602 +1.93(+2.82%)
May 16, 2024 68.64 69.47 68.07 68.37 411,770 -0.37(-0.53%)
May 15, 2024 68.43 69.06 66.24 68.73 603,179 +0.27(+0.39%)
May 14, 2024 68.14 68.59 67.53 68.47 374,037 +0.05(+0.07%)
May 13, 2024 69.03 69.56 67.80 68.42 220,306 -0.31(-0.45%)
May 10, 2024 69.82 70.22 68.41 68.72 411,307 -0.83(-1.20%)
May 09, 2024 68.00 69.56 67.93 69.56 428,525 +1.80(+2.65%)
May 08, 2024 67.32 68.40 66.95 67.76 396,655 -0.12(-0.18%)
May 07, 2024 68.07 68.90 67.88 67.88 476,960 -0.21(-0.31%)
May 06, 2024 67.54 69.43 67.54 68.09 675,871 +1.13(+1.69%)
May 03, 2024 67.31 67.31 65.25 66.96 656,873 -0.16(-0.24%)
May 02, 2024 67.13 67.89 66.42 67.11 542,420 +0.75(+1.12%)
May 01, 2024 68.34 68.67 65.58 66.37 655,898 -2.15(-3.13%)
Apr 30, 2024 72.26 72.45 68.42 68.52 701,758 -4.31(-5.92%)
Apr 29, 2024 71.26 73.14 71.25 72.83 447,668 +0.99(+1.38%)
Apr 26, 2024 72.12 72.45 70.44 71.83 500,655 -1.47(-2.01%)
Apr 25, 2024 72.30 73.69 71.20 73.31 365,324 +0.69(+0.94%)
Apr 24, 2024 71.75 72.80 70.92 72.62 521,586 +0.21(+0.29%)
Apr 23, 2024 71.21 72.48 70.38 72.41 422,769 +0.69(+0.96%)
Apr 22, 2024 70.34 72.69 68.99 71.73 503,406 +0.87(+1.23%)
Apr 19, 2024 69.38 71.76 69.22 70.85 741,849 +1.67(+2.41%)
Apr 18, 2024 69.89 70.50 68.75 69.18 334,986 -0.38(-0.54%)
Apr 17, 2024 69.73 71.13 68.66 69.56 466,810 -0.50(-0.71%)
Apr 16, 2024 71.13 71.65 69.05 70.06 671,908 -1.32(-1.85%)
Apr 15, 2024 73.35 74.05 71.15 71.38 727,790 -1.27(-1.75%)
Apr 12, 2024 76.04 77.03 71.97 72.65 806,181 -2.34(-3.11%)
Apr 11, 2024 75.70 75.78 73.04 74.98 494,282 -0.37(-0.49%)
Apr 10, 2024 74.46 75.82 73.78 75.35 469,693 +0.54(+0.72%)
Apr 09, 2024 75.18 75.85 73.77 74.82 349,317 -0.04(-0.05%)
Apr 08, 2024 75.89 76.27 74.55 74.86 515,862 -0.87(-1.15%)
Apr 05, 2024 74.78 76.37 73.90 75.73 553,511 +1.56(+2.10%)
Apr 04, 2024 74.53 75.06 73.67 74.17 446,603 -0.22(-0.29%)
Apr 03, 2024 73.82 74.54 73.41 74.39 606,910 +0.97(+1.33%)
Apr 02, 2024 72.14 73.48 71.35 73.41 661,602 +2.07(+2.90%)
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.