Energy Bull 2X ETF Direxion (NY: ERX )

66.72 +0.60 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 66.67 67.10 65.61 66.72 546,468 +0.60(+0.91%)
Mar 15, 2024 65.45 67.13 65.40 66.12 621,905 +0.22(+0.33%)
Mar 14, 2024 64.95 65.90 64.54 65.90 696,901 +1.41(+2.19%)
Mar 13, 2024 63.71 65.19 63.69 64.49 647,897 +1.91(+3.05%)
Mar 12, 2024 62.69 63.05 61.85 62.58 419,058 -0.09(-0.14%)
Mar 11, 2024 61.28 62.75 60.60 62.67 490,313 +1.25(+2.04%)
Mar 08, 2024 61.03 61.48 60.60 61.42 369,446 +0.36(+0.59%)
Mar 07, 2024 60.16 61.73 60.15 61.06 378,771 +0.96(+1.60%)
Mar 06, 2024 60.73 61.33 59.83 60.10 677,930 +0.37(+0.62%)
Mar 05, 2024 58.69 60.47 58.57 59.73 523,086 +0.84(+1.43%)
Mar 04, 2024 60.04 60.36 58.73 58.89 576,774 -1.18(-1.96%)
Mar 01, 2024 59.50 60.68 59.45 60.07 647,505 +1.40(+2.39%)
Feb 29, 2024 58.55 59.18 58.18 58.67 348,604 +0.40(+0.69%)
Feb 28, 2024 58.58 59.51 57.79 58.27 476,107 -0.21(-0.36%)
Feb 27, 2024 59.24 59.58 57.90 58.48 460,529 -0.52(-0.88%)
Feb 26, 2024 58.50 59.77 57.89 59.00 474,928 +0.39(+0.67%)
Feb 23, 2024 58.28 58.98 57.51 58.61 531,613 -0.76(-1.28%)
Feb 22, 2024 58.49 59.92 57.87 59.37 524,586 +0.18(+0.30%)
Feb 21, 2024 57.46 59.33 57.46 59.19 577,435 +1.95(+3.41%)
Feb 20, 2024 58.37 58.37 56.96 57.24 602,797 -0.98(-1.68%)
Feb 16, 2024 58.57 59.07 57.89 58.22 708,955 +0.01(+0.02%)
Feb 15, 2024 55.27 58.58 55.09 58.21 625,179 +2.95(+5.34%)
Feb 14, 2024 56.13 56.47 54.67 55.26 569,207 -0.20(-0.36%)
Feb 13, 2024 56.49 56.94 54.63 55.46 480,005 -1.04(-1.84%)
Feb 12, 2024 55.69 56.80 55.69 56.50 371,077 +1.25(+2.26%)
Feb 09, 2024 57.21 57.73 55.18 55.25 548,911 -1.85(-3.24%)
Feb 08, 2024 55.94 57.45 55.83 57.10 463,171 +1.21(+2.16%)
Feb 07, 2024 56.17 56.47 55.03 55.89 394,813 +0.18(+0.32%)
Feb 06, 2024 55.78 56.78 55.30 55.71 413,661 +0.36(+0.65%)
Feb 05, 2024 55.06 56.02 54.16 55.35 619,928 -0.30(-0.54%)
Feb 02, 2024 56.29 56.49 54.72 55.65 672,159 +0.18(+0.32%)
Feb 01, 2024 56.20 56.72 54.51 55.47 1,692,487 -0.01(-0.02%)
Jan 31, 2024 57.75 57.93 55.48 55.48 1,073,355 -2.24(-3.88%)
Jan 30, 2024 55.51 57.72 55.01 57.72 674,358 +1.16(+2.05%)
Jan 29, 2024 56.55 56.67 55.40 56.56 1,092,512 -0.19(-0.33%)
Jan 26, 2024 55.77 56.75 54.97 56.75 817,119 +0.84(+1.50%)
Jan 25, 2024 54.39 55.93 53.67 55.91 696,176 +2.34(+4.37%)
Jan 24, 2024 52.58 53.59 52.11 53.57 773,104 +1.50(+2.88%)
Jan 23, 2024 51.50 52.89 51.50 52.07 502,328 +0.24(+0.46%)
Jan 22, 2024 51.36 52.06 50.60 51.83 544,739 +0.34(+0.66%)
Jan 19, 2024 51.15 51.49 50.76 51.49 442,659 +0.39(+0.76%)
Jan 18, 2024 51.40 51.45 50.00 51.10 426,378 -0.26(-0.51%)
Jan 17, 2024 51.21 52.38 50.94 51.36 496,753 -0.87(-1.67%)
Jan 16, 2024 54.52 54.74 52.17 52.23 598,844 -2.62(-4.78%)
Jan 12, 2024 55.30 55.72 54.21 54.85 474,696 +1.31(+2.45%)
Jan 11, 2024 54.01 54.26 53.25 53.54 571,538 +0.12(+0.22%)
Jan 10, 2024 54.69 54.69 52.99 53.42 561,788 -1.09(-2.00%)
Jan 09, 2024 56.57 56.64 54.25 54.51 570,412 -1.82(-3.23%)
Jan 08, 2024 55.69 56.43 54.13 56.33 766,676 -1.33(-2.31%)
Jan 05, 2024 58.63 58.63 57.16 57.66 548,682 -0.04(-0.07%)
Jan 04, 2024 60.49 61.01 57.55 57.70 995,328 -1.99(-3.33%)
Jan 03, 2024 58.06 60.11 57.40 59.69 683,742 +1.72(+2.97%)
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.