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 (%)
Jan 31, 2023 64.45 66.25 63.15 65.99 977,686 +0.96(+1.47%)
Jan 30, 2023 67.00 67.22 64.75 65.03 836,063 -3.08(-4.52%)
Jan 27, 2023 70.05 70.84 67.83 68.10 1,261,371 -2.79(-3.94%)
Jan 26, 2023 68.80 70.99 67.25 70.89 1,468,065 +4.20(+6.29%)
Jan 25, 2023 66.16 66.70 63.98 66.70 1,209,498 -0.15(-0.23%)
Jan 24, 2023 66.92 67.04 64.16 66.85 1,181,323 -0.34(-0.51%)
Jan 23, 2023 67.87 68.72 66.83 67.19 1,015,432 -0.06(-0.08%)
Jan 20, 2023 66.03 67.57 64.75 67.25 1,392,861 +1.51(+2.30%)
Jan 19, 2023 63.53 66.39 63.25 65.74 1,554,880 +1.41(+2.20%)
Jan 18, 2023 67.39 68.82 64.14 64.33 1,786,183 -2.31(-3.46%)
Jan 17, 2023 66.94 68.09 66.19 66.63 1,232,564 +0.17(+0.26%)
Jan 13, 2023 66.00 66.75 64.73 66.46 763,197 +0.23(+0.34%)
Jan 12, 2023 64.43 67.12 64.38 66.23 1,418,619 +2.43(+3.81%)
Jan 11, 2023 64.68 64.87 62.49 63.80 1,299,218 +0.30(+0.48%)
Jan 10, 2023 63.32 63.70 61.52 63.50 1,219,246 +0.85(+1.36%)
Jan 09, 2023 65.08 65.17 62.23 62.64 1,420,011 -0.36(-0.57%)
Jan 06, 2023 62.22 64.58 62.09 63.01 1,299,795 +2.06(+3.38%)
Jan 05, 2023 58.39 61.45 58.18 60.95 1,282,694 +2.28(+3.88%)
Jan 04, 2023 57.08 59.35 56.53 58.67 1,553,594 +0.06(+0.10%)
Jan 03, 2023 62.48 62.95 57.20 58.61 1,913,776 -4.56(-7.21%)
Dec 30, 2022 61.76 63.39 61.51 63.17 1,543,623 +0.78(+1.25%)
Dec 29, 2022 60.40 62.92 60.40 62.39 1,673,153 +1.17(+1.91%)
Dec 28, 2022 63.46 63.71 60.73 61.22 1,511,380 -2.89(-4.50%)
Dec 27, 2022 63.56 64.54 62.75 64.11 1,618,605 +1.40(+2.22%)
Dec 23, 2022 60.26 62.71 59.85 62.71 1,312,994 +3.70(+6.27%)
Dec 22, 2022 61.71 61.98 56.53 59.01 1,523,325 -2.77(-4.49%)
Dec 21, 2022 61.57 62.34 60.18 61.78 1,221,586 +2.22(+3.73%)
Dec 20, 2022 57.78 60.29 57.76 59.56 1,706,929 +1.73(+2.99%)
Dec 19, 2022 58.83 59.36 56.96 57.83 958,215 +0.05(+0.08%)
Dec 16, 2022 57.29 58.38 56.24 57.79 1,602,639 -1.48(-2.50%)
Dec 15, 2022 58.61 59.59 57.32 59.27 1,211,626 -0.72(-1.20%)
Dec 14, 2022 61.61 62.07 58.99 59.99 2,294,154 -0.90(-1.47%)
Dec 13, 2022 61.00 61.81 59.89 60.88 2,186,836 +2.28(+3.90%)
Dec 12, 2022 56.28 58.86 55.86 58.60 1,332,758 +2.82(+5.06%)
Dec 09, 2022 58.32 59.45 55.66 55.77 2,923,393 -2.74(-4.68%)
Dec 08, 2022 61.56 61.98 57.92 58.51 2,036,439 -0.63(-1.07%)
Dec 07, 2022 59.31 60.91 58.08 59.14 2,146,843 -0.25(-0.43%)
Dec 06, 2022 61.67 63.40 58.58 59.40 1,899,380 -3.23(-5.16%)
Dec 05, 2022 68.09 68.50 61.63 62.63 1,571,129 -3.99(-5.99%)
Dec 02, 2022 66.45 68.30 65.89 66.62 1,329,302 -0.86(-1.28%)
Dec 01, 2022 68.92 69.56 67.06 67.49 1,760,690 -0.46(-0.67%)
Nov 30, 2022 68.78 69.00 65.83 67.94 1,637,223 +0.77(+1.15%)
Nov 29, 2022 66.73 68.07 66.29 67.17 1,894,163 +1.80(+2.76%)
Nov 28, 2022 65.62 67.44 64.88 65.37 2,136,986 -3.75(-5.42%)
Nov 25, 2022 69.91 70.70 68.91 69.11 821,554 -0.53(-0.76%)
Nov 23, 2022 68.88 70.56 68.11 69.64 1,445,368 -1.60(-2.24%)
Nov 22, 2022 68.82 71.58 68.10 71.24 2,241,009 +4.26(+6.36%)
Nov 21, 2022 65.93 67.41 62.41 66.98 2,989,463 -1.94(-2.81%)
Nov 18, 2022 67.38 69.29 65.72 68.92 1,262,495 -1.14(-1.63%)
Nov 17, 2022 67.77 70.12 66.93 70.06 1,556,135 +0.22(+0.31%)
Nov 16, 2022 71.52 72.31 69.05 69.84 1,241,804 -2.98(-4.10%)
Nov 15, 2022 71.90 73.08 70.84 72.82 1,571,457 +1.71(+2.40%)
Nov 14, 2022 71.12 73.71 70.95 71.12 1,543,699 -0.43(-0.61%)
Nov 11, 2022 69.52 72.02 69.52 71.55 1,702,285 +4.18(+6.21%)
Nov 10, 2022 67.24 67.57 64.56 67.37 1,074,141 +2.76(+4.27%)
Nov 09, 2022 70.06 70.06 64.26 64.61 1,801,148 -6.96(-9.72%)
Nov 08, 2022 71.07 72.15 69.80 71.57 1,381,911 +0.14(+0.20%)
Nov 07, 2022 69.56 71.87 69.11 71.43 1,364,920 +2.41(+3.49%)
Nov 04, 2022 70.79 71.46 67.17 69.02 1,877,695 +1.59(+2.35%)
Nov 03, 2022 64.14 68.18 63.87 67.43 1,488,817 +2.35(+3.61%)
Nov 02, 2022 67.68 64.75 65.08 1,881,970 -3.27(-4.78%)
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.