Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

63.99 -1.53 (-2.34%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 25.43 26.04 25.37 25.90 2,712,582 +0.64(+2.54%)
Jun 29, 2021 25.84 26.11 25.21 25.26 2,396,118 -0.25(-0.97%)
Jun 28, 2021 27.17 27.17 25.31 25.50 3,408,032 -1.85(-6.77%)
Jun 25, 2021 27.27 27.39 26.92 27.35 2,547,484 +0.28(+1.02%)
Jun 24, 2021 26.73 27.12 26.36 27.08 2,509,683 +0.46(+1.72%)
Jun 23, 2021 27.00 27.57 26.54 26.62 3,297,568 +0.14(+0.52%)
Jun 22, 2021 25.96 26.69 25.43 26.48 3,214,296 +0.33(+1.28%)
Jun 21, 2021 24.55 26.22 24.55 26.15 4,609,987 +2.06(+8.55%)
Jun 18, 2021 24.53 25.16 24.05 24.09 4,392,325 -1.51(-5.91%)
Jun 17, 2021 27.34 27.81 24.90 25.60 6,031,088 -1.93(-7.02%)
Jun 16, 2021 27.71 28.13 27.01 27.54 3,528,603 -0.30(-1.08%)
Jun 15, 2021 27.04 27.92 26.98 27.84 3,156,555 +1.08(+4.02%)
Jun 14, 2021 27.23 27.53 26.32 26.76 3,250,623 -0.25(-0.91%)
Jun 11, 2021 27.43 27.69 26.94 27.01 2,388,015 -0.17(-0.64%)
Jun 10, 2021 27.99 28.24 26.61 27.18 4,266,977 -0.08(-0.30%)
Jun 09, 2021 27.76 27.98 27.23 27.26 3,074,680 -0.33(-1.19%)
Jun 08, 2021 26.97 27.70 26.30 27.59 4,138,638 +0.45(+1.65%)
Jun 07, 2021 27.43 27.69 27.06 27.14 3,781,550 -0.21(-0.77%)
Jun 04, 2021 27.44 27.59 26.57 27.35 3,930,376 +0.33(+1.21%)
Jun 03, 2021 26.64 27.32 26.30 27.02 4,478,766 +0.14(+0.51%)
Jun 02, 2021 26.24 27.12 25.61 26.89 5,126,507 +0.98(+3.80%)
Jun 01, 2021 24.98 26.00 24.98 25.90 5,524,867 +1.87(+7.77%)
May 28, 2021 24.24 24.27 23.80 24.04 2,360,695 +0.08(+0.34%)
May 27, 2021 24.15 24.54 23.70 23.95 2,784,434 -0.01(-0.04%)
May 26, 2021 23.55 24.09 23.33 23.96 3,061,460 +0.44(+1.86%)
May 25, 2021 24.39 24.50 23.43 23.52 3,543,746 -1.00(-4.09%)
May 24, 2021 24.42 24.61 23.83 24.53 3,295,080 +0.49(+2.05%)
May 21, 2021 24.48 24.74 23.99 24.04 4,136,486 +0.09(+0.38%)
May 20, 2021 23.96 24.14 23.24 23.94 4,152,930 -0.05(-0.19%)
May 19, 2021 24.07 24.56 23.32 23.99 7,404,910 -1.27(-5.02%)
May 18, 2021 26.41 26.61 25.16 25.26 5,608,035 -1.24(-4.68%)
May 17, 2021 25.18 26.51 25.06 26.50 5,033,948 +1.17(+4.61%)
May 14, 2021 24.36 25.49 24.36 25.33 4,339,153 +1.51(+6.35%)
May 13, 2021 23.83 24.75 23.20 23.82 5,798,178 -0.64(-2.61%)
May 12, 2021 24.48 25.87 24.23 24.45 7,235,476 +0.23(+0.94%)
May 11, 2021 24.29 25.17 23.77 24.23 8,067,161 -1.30(-5.11%)
May 10, 2021 26.15 26.93 25.48 25.53 6,493,568 -0.02(-0.07%)
May 07, 2021 24.14 25.58 23.94 25.55 5,321,613 +0.92(+3.74%)
May 06, 2021 24.44 24.63 23.47 24.63 5,576,415 +0.26(+1.05%)
May 05, 2021 23.95 24.52 23.09 24.37 7,016,021 +1.45(+6.32%)
May 04, 2021 22.96 23.32 22.39 22.92 5,381,689 +0.05(+0.20%)
May 03, 2021 22.17 23.00 22.05 22.88 6,420,283 +1.27(+5.86%)
Apr 30, 2021 22.17 22.81 21.58 21.61 4,446,801 -1.27(-5.54%)
Apr 29, 2021 23.02 23.40 22.29 22.88 6,048,220 +0.55(+2.45%)
Apr 28, 2021 21.20 22.50 21.20 22.33 5,198,631 +1.43(+6.85%)
Apr 27, 2021 20.60 21.05 20.37 20.90 3,498,352 +0.50(+2.46%)
Apr 26, 2021 20.02 20.71 20.01 20.40 3,499,764 +0.27(+1.36%)
Apr 23, 2021 19.78 20.31 19.58 20.13 2,915,089 +0.36(+1.85%)
Apr 22, 2021 20.46 20.47 19.65 19.76 3,822,621 -0.57(-2.82%)
Apr 21, 2021 19.24 20.39 19.08 20.33 3,173,951 +0.57(+2.86%)
Apr 20, 2021 20.80 20.80 19.34 19.77 4,375,415 -1.10(-5.28%)
Apr 19, 2021 20.97 21.29 20.45 20.87 3,204,719 -0.02(-0.09%)
Apr 16, 2021 21.58 21.66 20.74 20.89 2,674,707 -0.36(-1.71%)
Apr 15, 2021 21.65 21.74 21.07 21.26 3,095,286 -0.37(-1.73%)
Apr 14, 2021 20.80 22.15 20.77 21.63 5,086,259 +1.19(+5.84%)
Apr 13, 2021 20.37 20.68 20.05 20.43 2,684,227 +0.04(+0.18%)
Apr 12, 2021 21.13 21.42 20.28 20.40 2,787,182 -0.38(-1.84%)
Apr 09, 2021 21.02 21.38 20.57 20.78 2,909,494 -0.26(-1.26%)
Apr 08, 2021 21.27 21.27 20.54 21.05 4,407,008 -0.58(-2.70%)
Apr 07, 2021 21.46 21.81 21.30 21.63 3,096,654 +0.22(+1.02%)
Apr 06, 2021 21.77 22.34 21.38 21.41 4,068,403 -0.11(-0.51%)
Apr 05, 2021 22.59 22.59 21.31 21.52 4,886,585 -1.12(-4.95%)
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.