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 (%)
Apr 30, 2021 22.03 22.66 21.45 21.47 4,475,374 -1.26(-5.54%)
Apr 29, 2021 22.88 23.25 22.15 22.73 6,087,083 +0.54(+2.45%)
Apr 28, 2021 21.07 22.36 21.07 22.19 5,232,035 +1.42(+6.85%)
Apr 27, 2021 20.47 20.91 20.24 20.77 3,520,831 +0.50(+2.46%)
Apr 26, 2021 19.89 20.58 19.88 20.27 3,522,252 +0.27(+1.36%)
Apr 23, 2021 19.65 20.18 19.45 20.00 2,933,820 +0.36(+1.84%)
Apr 22, 2021 20.33 20.34 19.53 19.63 3,847,184 -0.57(-2.82%)
Apr 21, 2021 19.12 20.26 18.96 20.20 3,194,345 +0.56(+2.86%)
Apr 20, 2021 20.67 20.67 19.22 19.64 4,403,529 -1.10(-5.28%)
Apr 19, 2021 20.84 21.16 20.32 20.74 3,225,311 -0.02(-0.09%)
Apr 16, 2021 21.45 21.52 20.60 20.76 2,691,893 -0.36(-1.71%)
Apr 15, 2021 21.51 21.60 20.94 21.12 3,115,175 -0.37(-1.73%)
Apr 14, 2021 20.67 22.01 20.64 21.49 5,118,941 +1.19(+5.84%)
Apr 13, 2021 20.24 20.55 19.92 20.30 2,701,474 +0.04(+0.18%)
Apr 12, 2021 20.99 21.28 20.15 20.27 2,805,091 -0.38(-1.84%)
Apr 09, 2021 20.88 21.25 20.44 20.65 2,928,189 -0.26(-1.26%)
Apr 08, 2021 21.14 21.14 20.40 20.91 4,435,325 -0.58(-2.70%)
Apr 07, 2021 21.32 21.67 21.16 21.49 3,116,552 +0.22(+1.02%)
Apr 06, 2021 21.64 22.20 21.24 21.27 4,094,545 -0.11(-0.51%)
Apr 05, 2021 22.44 22.44 21.17 21.38 4,917,984 -1.11(-4.95%)
Apr 01, 2021 21.66 22.51 21.37 22.50 4,972,037 +1.10(+5.12%)
Mar 31, 2021 21.69 21.82 21.26 21.40 3,337,546 -0.38(-1.75%)
Mar 30, 2021 21.66 22.18 21.38 21.78 3,755,552 -0.34(-1.56%)
Mar 29, 2021 22.22 22.48 21.55 22.12 4,123,762 -0.55(-2.44%)
Mar 26, 2021 22.35 22.70 21.84 22.68 5,450,701 +1.11(+5.17%)
Mar 25, 2021 20.72 21.69 20.02 21.56 6,410,153 +0.12(+0.55%)
Mar 24, 2021 21.06 21.98 21.02 21.45 6,179,699 +1.06(+5.20%)
Mar 23, 2021 20.06 21.32 19.90 20.39 6,790,441 -0.60(-2.88%)
Mar 22, 2021 21.35 21.48 20.93 20.99 3,921,058 -0.43(-2.02%)
Mar 19, 2021 21.44 22.13 20.85 21.42 5,083,122 -0.01(-0.04%)
Mar 18, 2021 23.13 23.32 21.23 21.43 6,702,719 -2.19(-9.27%)
Mar 17, 2021 22.96 23.76 22.65 23.62 5,087,064 +0.44(+1.90%)
Mar 16, 2021 23.76 23.81 22.89 23.18 6,125,010 -1.37(-5.58%)
Mar 15, 2021 25.05 25.20 23.98 24.55 4,941,011 -0.63(-2.50%)
Mar 12, 2021 25.17 25.60 24.78 25.18 4,832,040 +0.11(+0.43%)
Mar 11, 2021 25.18 25.90 24.95 25.07 5,272,408 +0.05(+0.22%)
Mar 10, 2021 23.86 25.20 23.68 25.02 7,989,816 +1.26(+5.31%)
Mar 09, 2021 24.47 25.14 23.50 23.76 6,475,109 -0.95(-3.83%)
Mar 08, 2021 25.13 25.36 24.00 24.70 9,306,915 +0.04(+0.15%)
Mar 05, 2021 24.32 24.73 23.03 24.67 13,182,884 +1.75(+7.63%)
Mar 04, 2021 22.32 23.70 21.86 22.92 12,642,229 +1.06(+4.86%)
Mar 03, 2021 21.53 22.84 21.53 21.86 9,078,184 +0.60(+2.84%)
Mar 02, 2021 21.58 21.98 21.22 21.25 5,566,896 -0.24(-1.13%)
Mar 01, 2021 21.58 22.05 21.19 21.50 6,243,532 +1.06(+5.20%)
Feb 26, 2021 20.83 20.97 19.19 20.43 9,894,294 -1.01(-4.71%)
Feb 25, 2021 22.77 22.77 21.14 21.44 12,108,416 -0.88(-3.95%)
Feb 24, 2021 21.15 22.54 20.75 22.32 10,454,273 +1.50(+7.23%)
Feb 23, 2021 20.59 20.95 19.08 20.82 9,297,367 +0.65(+3.22%)
Feb 22, 2021 19.09 20.71 19.04 20.17 6,971,091 +1.31(+6.92%)
Feb 19, 2021 18.30 18.99 18.24 18.86 5,255,504 +0.62(+3.41%)
Feb 18, 2021 18.90 19.01 18.12 18.24 5,242,486 -0.86(-4.53%)
Feb 17, 2021 18.90 19.34 18.40 19.11 7,091,929 +0.53(+2.86%)
Feb 16, 2021 18.48 18.96 18.30 18.58 7,515,530 +0.91(+5.15%)
Feb 12, 2021 16.85 17.69 16.85 17.67 5,390,036 +0.50(+2.89%)
Feb 11, 2021 17.61 17.61 16.42 17.17 5,360,928 -0.52(-2.95%)
Feb 10, 2021 17.18 17.73 16.95 17.69 5,794,963 +0.66(+3.86%)
Feb 09, 2021 17.13 17.25 16.59 17.04 4,725,220 -0.41(-2.32%)
Feb 08, 2021 16.53 17.59 16.51 17.44 6,955,039 +1.35(+8.40%)
Feb 05, 2021 16.30 16.41 15.99 16.09 4,046,273 +0.28(+1.77%)
Feb 04, 2021 15.74 15.81 15.14 15.81 4,376,152 +0.32(+2.09%)
Feb 03, 2021 14.41 15.55 14.30 15.49 7,108,876 +1.23(+8.59%)
Feb 02, 2021 14.64 14.93 14.25 14.26 5,492,355 +0.30(+2.13%)
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.