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 (%)
Sep 30, 2024 58.19 59.49 57.58 59.31 313,675 +0.91(+1.56%)
Sep 27, 2024 56.72 58.63 56.72 58.40 430,182 +2.16(+3.84%)
Sep 26, 2024 56.20 57.69 55.87 56.24 497,293 -2.31(-3.95%)
Sep 25, 2024 60.74 60.94 58.28 58.55 456,650 -2.30(-3.78%)
Sep 24, 2024 62.49 62.59 60.76 60.85 377,581 -0.38(-0.63%)
Sep 23, 2024 60.02 61.84 59.62 61.23 522,749 +1.47(+2.46%)
Sep 20, 2024 59.50 60.05 58.46 59.76 324,022 -0.35(-0.58%)
Sep 19, 2024 60.40 61.40 59.46 60.11 521,169 +1.34(+2.28%)
Sep 18, 2024 58.38 60.07 58.16 58.77 726,471 +0.30(+0.51%)
Sep 17, 2024 56.95 58.55 56.72 58.47 335,093 +1.54(+2.70%)
Sep 16, 2024 56.64 57.67 56.10 56.93 402,615 +1.29(+2.32%)
Sep 13, 2024 55.53 56.53 55.36 55.64 455,290 +0.55(+0.99%)
Sep 12, 2024 54.64 55.52 53.75 55.09 535,375 +1.00(+1.86%)
Sep 11, 2024 55.25 55.25 52.43 54.09 588,473 -1.08(-1.96%)
Sep 10, 2024 57.23 57.33 54.26 55.17 402,464 -1.93(-3.38%)
Sep 09, 2024 56.87 58.21 56.55 57.10 300,747 +0.68(+1.20%)
Sep 06, 2024 58.16 58.76 55.89 56.43 285,364 -1.43(-2.47%)
Sep 05, 2024 59.63 59.66 57.73 57.86 248,721 -0.82(-1.41%)
Sep 04, 2024 60.49 61.29 58.52 58.68 316,646 -1.77(-2.93%)
Sep 03, 2024 61.63 61.63 59.65 60.45 235,670 -3.12(-4.91%)
Aug 30, 2024 62.06 63.59 61.60 63.57 205,134 +0.49(+0.77%)
Aug 29, 2024 62.26 63.62 61.17 63.08 141,324 +1.52(+2.47%)
Aug 28, 2024 61.81 62.35 61.11 61.56 145,828 -0.89(-1.43%)
Aug 27, 2024 63.61 63.88 62.20 62.46 134,831 -1.20(-1.89%)
Aug 26, 2024 63.78 64.68 62.69 63.66 252,082 +1.13(+1.81%)
Aug 23, 2024 61.32 62.68 61.09 62.53 297,245 +1.85(+3.05%)
Aug 22, 2024 60.46 61.21 60.23 60.68 208,500 +0.35(+0.58%)
Aug 21, 2024 60.93 61.55 60.09 60.33 283,459 +0.02(+0.03%)
Aug 20, 2024 63.41 63.41 60.19 60.31 618,522 -3.29(-5.17%)
Aug 19, 2024 62.93 64.62 62.93 63.60 426,114 +0.82(+1.31%)
Aug 16, 2024 62.06 63.03 61.96 62.78 203,897 -0.22(-0.35%)
Aug 15, 2024 62.18 63.28 62.08 62.99 162,484 +1.55(+2.52%)
Aug 14, 2024 61.00 62.00 60.56 61.44 257,182 +0.66(+1.08%)
Aug 13, 2024 60.81 61.13 60.20 60.79 277,187 -1.21(-1.96%)
Aug 12, 2024 62.04 62.78 61.34 62.00 275,895 +0.68(+1.10%)
Aug 09, 2024 61.15 61.90 60.21 61.32 198,735 +0.13(+0.21%)
Aug 08, 2024 59.06 61.29 59.05 61.20 192,888 +2.54(+4.34%)
Aug 07, 2024 59.69 60.75 58.60 58.65 350,052 +0.42(+0.72%)
Aug 06, 2024 58.02 59.46 57.46 58.23 328,532 +0.50(+0.86%)
Aug 05, 2024 57.51 58.46 56.19 57.74 599,085 -2.36(-3.93%)
Aug 02, 2024 62.31 62.64 58.92 60.10 729,728 -3.35(-5.28%)
Aug 01, 2024 66.80 67.22 62.83 63.45 502,649 -3.54(-5.28%)
Jul 31, 2024 68.13 68.35 66.96 66.99 580,682 +0.50(+0.75%)
Jul 30, 2024 64.57 66.87 64.57 66.49 518,158 +2.03(+3.14%)
Jul 29, 2024 65.63 65.73 63.30 64.46 341,836 -1.08(-1.65%)
Jul 26, 2024 64.97 66.14 64.43 65.55 313,899 +0.60(+0.92%)
Jul 25, 2024 63.12 65.63 62.55 64.95 425,518 +1.85(+2.93%)
Jul 24, 2024 63.35 64.20 62.21 63.10 450,761 +0.06(+0.09%)
Jul 23, 2024 64.66 64.88 62.91 63.04 462,001 -2.15(-3.29%)
Jul 22, 2024 65.44 65.91 64.41 65.19 335,668 -0.78(-1.17%)
Jul 19, 2024 67.16 68.15 65.68 65.96 531,278 -1.58(-2.34%)
Jul 18, 2024 67.17 69.10 66.64 67.54 524,393 +0.24(+0.35%)
Jul 17, 2024 66.28 68.11 66.28 67.31 820,556 +1.43(+2.17%)
Jul 16, 2024 64.97 66.09 64.15 65.88 582,712 +0.34(+0.52%)
Jul 15, 2024 64.33 66.57 63.91 65.54 836,673 +2.05(+3.22%)
Jul 12, 2024 63.85 64.07 62.58 63.49 434,351 +0.29(+0.46%)
Jul 11, 2024 61.75 63.44 61.18 63.20 486,542 +1.28(+2.07%)
Jul 10, 2024 61.11 61.98 60.64 61.92 292,793 +0.80(+1.32%)
Jul 09, 2024 61.11 62.49 60.63 61.12 350,207 -1.11(-1.79%)
Jul 08, 2024 62.20 63.39 61.73 62.23 466,031 -0.79(-1.26%)
Jul 05, 2024 65.00 65.00 62.46 63.02 542,267 -2.04(-3.13%)
Jul 03, 2024 64.70 65.67 64.42 65.06 427,201 +0.54(+0.83%)
Jul 02, 2024 65.73 65.81 63.76 64.52 407,645 -0.17(-0.26%)
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.