Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.82 +0.77 (+1.30%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.73 11.97 11.45 11.96 5,627,344 -0.14(-1.17%)
Jul 30, 2020 12.58 12.58 11.85 12.10 6,529,515 -0.99(-7.59%)
Jul 29, 2020 12.66 13.12 12.47 13.10 4,446,730 +0.55(+4.39%)
Jul 28, 2020 12.88 13.11 12.51 12.55 4,324,436 -0.46(-3.55%)
Jul 27, 2020 13.03 13.14 12.64 13.01 4,781,990 +0.04(+0.27%)
Jul 24, 2020 13.19 13.53 12.89 12.97 4,822,279 -0.17(-1.28%)
Jul 23, 2020 13.07 13.28 12.81 13.14 5,031,499 -0.08(-0.60%)
Jul 22, 2020 13.23 13.23 12.81 13.22 3,865,842 -0.32(-2.36%)
Jul 21, 2020 12.49 13.72 12.46 13.54 9,989,741 +1.46(+12.13%)
Jul 20, 2020 12.41 12.68 12.06 12.08 4,485,792 -0.40(-3.20%)
Jul 17, 2020 12.91 13.21 12.38 12.47 4,154,282 -0.37(-2.90%)
Jul 16, 2020 12.77 13.18 12.47 12.85 4,686,255 -0.12(-0.96%)
Jul 15, 2020 13.07 13.13 12.59 12.97 5,541,215 +0.52(+4.21%)
Jul 14, 2020 11.44 12.48 11.40 12.45 9,090,852 +0.82(+7.02%)
Jul 13, 2020 11.99 12.06 11.44 11.63 5,861,876 -0.12(-0.98%)
Jul 10, 2020 10.97 11.77 10.95 11.75 3,967,095 +0.68(+6.18%)
Jul 09, 2020 12.16 12.21 11.02 11.06 6,732,454 -1.20(-9.78%)
Jul 08, 2020 12.31 12.64 12.05 12.26 4,404,826 -0.03(-0.22%)
Jul 07, 2020 12.79 12.81 12.23 12.29 3,568,375 -0.83(-6.36%)
Jul 06, 2020 13.56 13.68 12.79 13.12 4,012,759 +0.12(+0.89%)
Jul 02, 2020 13.31 13.62 12.97 13.01 3,939,050 +0.25(+1.95%)
Jul 01, 2020 13.53 13.88 12.72 12.76 5,485,839 -0.64(-4.77%)
Jun 30, 2020 12.57 13.56 12.34 13.40 5,888,686 +0.59(+4.57%)
Jun 29, 2020 12.56 13.03 12.43 12.81 4,791,592 +0.35(+2.78%)
Jun 26, 2020 13.24 13.24 12.36 12.47 6,201,183 -0.96(-7.14%)
Jun 25, 2020 12.72 13.50 12.55 13.42 3,883,042 +0.45(+3.49%)
Jun 24, 2020 14.12 14.13 12.74 12.97 6,432,773 -1.54(-10.59%)
Jun 23, 2020 14.96 15.02 14.44 14.51 4,215,985 -0.02(-0.12%)
Jun 22, 2020 14.20 14.60 13.89 14.52 4,314,189 +0.18(+1.23%)
Jun 19, 2020 15.76 15.76 14.35 14.35 5,196,617 -0.50(-3.37%)
Jun 18, 2020 14.18 15.14 14.01 14.85 3,979,006 +0.37(+2.55%)
Jun 17, 2020 15.41 15.41 14.48 14.48 4,839,828 -1.06(-6.84%)
Jun 16, 2020 16.10 16.12 14.67 15.54 6,765,530 +0.86(+5.87%)
Jun 15, 2020 13.33 14.99 13.05 14.68 6,071,716 +0.09(+0.60%)
Jun 12, 2020 15.12 15.32 13.83 14.60 6,999,453 +0.74(+5.33%)
Jun 11, 2020 14.64 15.66 13.80 13.86 9,920,097 -3.29(-19.18%)
Jun 10, 2020 18.67 18.68 17.14 17.14 9,070,751 -1.92(-10.06%)
Jun 09, 2020 19.25 19.37 18.49 19.06 9,148,092 -1.55(-7.51%)
Jun 08, 2020 20.29 20.61 19.37 20.61 15,906,006 +1.77(+9.38%)
Jun 05, 2020 18.03 19.18 18.02 18.84 15,318,931 +2.44(+14.84%)
Jun 04, 2020 16.23 16.54 15.76 16.41 7,453,931 -0.02(-0.11%)
Jun 03, 2020 16.05 16.55 15.92 16.42 8,325,588 +0.93(+6.02%)
Jun 02, 2020 15.00 15.51 14.96 15.49 7,807,113 +0.82(+5.57%)
Jun 01, 2020 14.12 14.81 13.74 14.67 6,750,789 +0.49(+3.47%)
May 29, 2020 14.07 14.38 13.57 14.18 8,225,759 -0.11(-0.80%)
May 28, 2020 15.18 15.23 14.17 14.30 7,619,387 -0.86(-5.68%)
May 27, 2020 15.22 15.38 14.30 15.16 8,457,174 +0.38(+2.56%)
May 26, 2020 14.89 15.07 14.69 14.78 9,206,746 +0.78(+5.59%)
May 22, 2020 13.98 14.01 13.41 14.00 6,199,772 -0.38(-2.63%)
May 21, 2020 14.75 14.85 13.94 14.38 13,105,227 -0.24(-1.62%)
May 20, 2020 14.11 14.68 13.96 14.61 10,686,644 +1.04(+7.64%)
May 19, 2020 14.48 14.48 13.54 13.58 10,553,386 -0.79(-5.51%)
May 18, 2020 13.80 14.53 13.68 14.37 11,954,267 +2.00(+16.13%)
May 15, 2020 12.41 12.95 12.13 12.37 10,221,265 -0.04(-0.28%)
May 14, 2020 11.78 12.66 11.18 12.41 5,414,124 +0.19(+1.58%)
May 13, 2020 13.19 13.20 11.98 12.21 7,214,336 -1.15(-8.62%)
May 12, 2020 14.19 14.19 13.36 13.36 5,560,107 -0.52(-3.74%)
May 11, 2020 14.11 14.26 13.72 13.88 4,698,595 -0.48(-3.37%)
May 08, 2020 13.77 14.39 13.63 14.37 10,028,709 +1.21(+9.23%)
May 07, 2020 13.28 13.66 12.99 13.15 8,436,912 +0.61(+4.83%)
May 06, 2020 13.36 13.57 12.50 12.55 6,626,434 -0.69(-5.25%)
May 05, 2020 14.35 14.51 13.13 13.24 12,401,919 +0.04(+0.27%)
May 04, 2020 11.84 13.21 11.78 13.21 5,212,916 +0.90(+7.29%)
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.