Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

64.10 -1.42 (-2.17%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 63.37 63.37 62.14 63.01 393,981 +0.15(+0.23%)
Aug 30, 2023 62.81 63.15 62.39 62.86 362,159 +0.51(+0.81%)
Aug 29, 2023 62.31 62.44 61.12 62.36 430,635 +0.40(+0.64%)
Aug 28, 2023 61.56 62.88 61.28 61.96 436,583 +0.85(+1.39%)
Aug 25, 2023 60.76 61.80 59.74 61.11 614,323 +1.13(+1.88%)
Aug 24, 2023 59.85 61.33 59.73 59.98 974,519 -0.84(-1.38%)
Aug 23, 2023 60.03 60.99 58.86 60.82 824,485 -0.36(-0.59%)
Aug 22, 2023 62.37 62.78 61.16 61.18 407,258 -0.98(-1.58%)
Aug 21, 2023 63.47 63.97 61.33 62.16 730,047 -0.80(-1.27%)
Aug 18, 2023 61.04 63.14 60.69 62.96 789,582 +1.12(+1.81%)
Aug 17, 2023 61.84 63.46 61.77 61.84 887,159 +1.44(+2.39%)
Aug 16, 2023 61.61 62.87 60.30 60.40 639,038 -1.08(-1.76%)
Aug 15, 2023 63.25 63.34 61.24 61.48 680,653 -2.69(-4.19%)
Aug 14, 2023 64.34 64.65 63.26 64.17 471,922 -0.53(-0.81%)
Aug 11, 2023 62.62 64.84 62.62 64.69 566,094 +1.91(+3.04%)
Aug 10, 2023 62.83 64.39 61.96 62.78 584,502 +0.05(+0.08%)
Aug 09, 2023 62.24 63.93 61.71 62.74 895,208 +1.49(+2.43%)
Aug 08, 2023 58.84 61.33 57.82 61.25 697,992 +0.52(+0.85%)
Aug 07, 2023 61.08 61.48 60.35 60.73 353,981 +0.20(+0.34%)
Aug 04, 2023 61.32 62.41 60.44 60.53 1,020,192 +0.14(+0.23%)
Aug 03, 2023 59.44 61.48 58.90 60.39 677,098 +1.18(+1.99%)
Aug 02, 2023 60.02 60.63 58.26 59.21 946,615 -1.64(-2.69%)
Aug 01, 2023 60.91 61.17 59.56 60.85 572,181 -0.56(-0.92%)
Jul 31, 2023 60.05 61.77 60.05 61.41 808,037 +2.28(+3.85%)
Jul 28, 2023 58.96 59.22 57.50 59.13 750,802 +0.27(+0.46%)
Jul 27, 2023 60.35 60.78 58.53 58.86 706,648 -0.73(-1.23%)
Jul 26, 2023 58.70 60.10 58.51 59.59 429,216 -0.10(-0.16%)
Jul 25, 2023 58.72 60.29 58.22 59.69 859,549 +0.68(+1.15%)
Jul 24, 2023 57.76 59.83 57.72 59.01 789,380 +1.90(+3.32%)
Jul 21, 2023 56.60 57.19 55.92 57.11 695,517 +0.88(+1.56%)
Jul 20, 2023 55.81 56.43 55.27 56.23 556,056 +1.36(+2.48%)
Jul 19, 2023 54.37 55.66 54.05 54.87 728,565 +0.54(+0.99%)
Jul 18, 2023 53.01 55.41 52.84 54.33 1,212,139 +1.06(+1.99%)
Jul 17, 2023 53.12 53.67 52.75 53.27 679,233 -0.11(-0.20%)
Jul 14, 2023 55.80 55.81 53.21 53.38 1,018,539 -3.04(-5.38%)
Jul 13, 2023 56.91 57.58 55.42 56.42 1,245,386 -0.46(-0.80%)
Jul 12, 2023 56.53 57.53 56.22 56.88 1,090,733 +1.00(+1.79%)
Jul 11, 2023 54.03 56.05 53.78 55.87 1,096,259 +2.39(+4.48%)
Jul 10, 2023 52.41 53.74 52.39 53.48 680,058 +0.72(+1.37%)
Jul 07, 2023 50.16 53.66 49.97 52.76 1,787,582 +2.19(+4.33%)
Jul 06, 2023 51.87 52.53 49.81 50.57 1,396,941 -2.40(-4.54%)
Jul 05, 2023 53.99 54.17 52.37 52.97 1,409,969 -0.64(-1.20%)
Jul 03, 2023 53.55 54.36 53.20 53.61 461,381 +0.35(+0.66%)
Jun 30, 2023 53.50 53.87 52.62 53.26 720,987 +0.58(+1.11%)
Jun 29, 2023 51.85 52.69 51.36 52.68 676,582 +1.12(+2.17%)
Jun 28, 2023 50.62 51.65 49.55 51.56 735,302 +1.04(+2.06%)
Jun 27, 2023 50.16 50.92 49.59 50.52 460,070 +0.28(+0.56%)
Jun 26, 2023 48.85 50.83 48.50 50.24 652,404 +1.73(+3.57%)
Jun 23, 2023 48.29 48.81 47.74 48.50 515,545 -0.84(-1.70%)
Jun 22, 2023 49.74 49.83 48.91 49.34 396,463 -1.32(-2.61%)
Jun 21, 2023 49.56 51.49 49.32 50.66 446,419 +0.81(+1.62%)
Jun 20, 2023 51.60 51.60 49.10 49.86 713,692 -2.39(-4.58%)
Jun 16, 2023 52.71 53.01 51.92 52.25 428,945 -0.06(-0.11%)
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.