Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 56.01 56.76 55.69 56.54 955,640 +0.79(+1.41%)
Mar 30, 2023 56.27 56.43 55.20 55.76 902,097 +0.39(+0.70%)
Mar 29, 2023 55.05 55.47 54.25 55.37 773,447 +1.52(+2.83%)
Mar 28, 2023 51.81 54.33 51.69 53.84 1,372,072 +1.56(+2.99%)
Mar 27, 2023 51.36 52.84 50.39 52.28 843,986 +2.16(+4.32%)
Mar 24, 2023 48.04 50.51 47.48 50.12 1,052,303 +0.31(+0.62%)
Mar 23, 2023 51.65 52.64 48.81 49.81 1,133,564 -1.38(-2.69%)
Mar 22, 2023 53.66 54.03 51.14 51.18 857,058 -2.37(-4.42%)
Mar 21, 2023 52.05 53.81 51.80 53.55 1,074,619 +3.46(+6.90%)
Mar 20, 2023 48.06 50.63 48.06 50.10 1,011,108 +2.11(+4.39%)
Mar 17, 2023 49.17 49.88 47.32 47.99 1,801,682 -1.64(-3.31%)
Mar 16, 2023 46.60 49.92 46.11 49.63 2,577,084 +0.96(+1.98%)
Mar 15, 2023 50.70 51.27 47.17 48.67 2,775,812 -5.77(-10.60%)
Mar 14, 2023 53.57 56.91 52.61 54.44 2,081,598 +0.96(+1.80%)
Mar 13, 2023 52.87 55.39 50.99 53.48 2,776,248 -2.20(-3.95%)
Mar 10, 2023 56.88 58.79 55.09 55.68 1,418,953 -1.59(-2.77%)
Mar 09, 2023 59.95 61.21 57.18 57.27 928,680 -1.62(-2.74%)
Mar 08, 2023 59.59 61.12 57.76 58.88 1,070,614 -1.28(-2.13%)
Mar 07, 2023 61.49 61.84 59.83 60.16 1,028,824 -2.22(-3.56%)
Mar 06, 2023 61.44 62.53 61.08 62.38 1,222,794 +0.06(+0.09%)
Mar 03, 2023 59.19 62.87 59.11 62.32 2,030,129 +1.64(+2.71%)
Mar 02, 2023 59.44 61.08 59.02 60.68 933,268 +1.03(+1.72%)
Mar 01, 2023 57.49 60.19 57.08 59.65 1,483,382 +2.33(+4.06%)
Feb 28, 2023 60.14 60.14 57.30 57.33 1,011,273 -1.76(-2.98%)
Feb 27, 2023 58.79 59.56 58.12 59.09 486,587 +0.31(+0.52%)
Feb 24, 2023 57.77 58.89 56.51 58.78 978,610 +0.07(+0.11%)
Feb 23, 2023 58.86 59.57 57.45 58.71 1,154,863 +1.42(+2.48%)
Feb 22, 2023 57.80 58.74 56.21 57.29 822,859 -0.82(-1.41%)
Feb 21, 2023 58.13 59.29 57.78 58.10 676,221 -0.47(-0.80%)
Feb 17, 2023 61.24 61.24 58.05 58.58 938,038 -4.52(-7.16%)
Feb 16, 2023 63.73 64.78 62.99 63.09 536,983 -1.30(-2.02%)
Feb 15, 2023 65.13 65.13 62.74 64.39 612,956 -2.28(-3.42%)
Feb 14, 2023 65.57 67.62 65.23 66.67 532,244 -0.02(-0.03%)
Feb 13, 2023 66.39 67.12 64.91 66.69 586,928 -0.35(-0.52%)
Feb 10, 2023 64.12 67.24 64.09 67.04 1,019,736 +4.88(+7.86%)
Feb 09, 2023 63.39 63.63 62.06 62.15 781,818 -1.11(-1.75%)
Feb 08, 2023 64.26 64.95 62.53 63.26 638,492 -1.12(-1.73%)
Feb 07, 2023 61.24 64.57 60.58 64.37 1,233,105 +3.77(+6.22%)
Feb 06, 2023 61.20 62.01 58.98 60.60 584,334 -0.47(-0.77%)
Feb 03, 2023 61.79 63.78 60.92 61.08 819,403 -0.22(-0.36%)
Feb 02, 2023 63.93 63.95 59.99 61.30 1,142,039 -3.09(-4.79%)
Feb 01, 2023 66.30 66.81 62.57 64.38 1,167,590 -2.45(-3.67%)
Jan 31, 2023 65.28 67.10 63.96 66.83 965,285 +0.97(+1.47%)
Jan 30, 2023 67.86 68.08 65.58 65.86 825,459 -3.11(-4.52%)
Jan 27, 2023 70.95 71.75 68.70 68.98 1,245,372 -2.83(-3.94%)
Jan 26, 2023 69.68 71.90 68.11 71.80 1,449,445 +4.25(+6.29%)
Jan 25, 2023 67.01 67.55 64.81 67.55 1,194,157 -0.15(-0.23%)
Jan 24, 2023 67.78 67.90 64.99 67.71 1,166,340 -0.35(-0.51%)
Jan 23, 2023 68.75 69.60 67.69 68.05 1,002,553 -0.06(-0.08%)
Jan 20, 2023 66.88 68.44 65.58 68.11 1,375,195 +1.53(+2.30%)
Jan 19, 2023 64.34 67.25 64.06 66.58 1,535,159 +1.43(+2.20%)
Jan 18, 2023 68.26 69.71 64.97 65.15 1,763,528 -2.34(-3.46%)
Jan 17, 2023 67.80 68.97 67.05 67.49 1,216,931 +0.17(+0.26%)
Jan 13, 2023 66.85 67.60 65.56 67.31 753,517 +0.23(+0.34%)
Jan 12, 2023 65.26 67.99 65.21 67.08 1,400,626 +2.46(+3.81%)
Jan 11, 2023 65.51 65.70 63.30 64.62 1,282,739 +0.31(+0.48%)
Jan 10, 2023 64.13 64.52 62.31 64.31 1,203,782 +0.87(+1.36%)
Jan 09, 2023 65.92 66.01 63.03 63.45 1,402,000 -0.37(-0.57%)
Jan 06, 2023 63.02 65.41 62.89 63.81 1,283,309 +2.09(+3.38%)
Jan 05, 2023 59.14 62.24 58.93 61.73 1,266,425 +2.31(+3.88%)
Jan 04, 2023 57.82 60.11 57.26 59.42 1,533,889 +0.06(+0.10%)
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.