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 28, 2023 56.34 59.10 55.88 58.49 887,394 +1.73(+3.06%)
Apr 27, 2023 56.27 57.01 55.24 56.75 716,425 +0.52(+0.92%)
Apr 26, 2023 57.47 58.15 55.74 56.24 727,013 -1.64(-2.83%)
Apr 25, 2023 58.94 59.20 57.26 57.88 743,537 -2.31(-3.84%)
Apr 24, 2023 58.24 60.73 58.14 60.19 632,261 +1.82(+3.12%)
Apr 21, 2023 59.64 59.64 57.90 58.36 502,139 -0.75(-1.26%)
Apr 20, 2023 58.62 59.15 57.70 59.11 735,639 -1.09(-1.81%)
Apr 19, 2023 59.63 60.26 58.88 60.20 601,013 -0.36(-0.60%)
Apr 18, 2023 59.88 60.92 59.27 60.57 743,788 +0.44(+0.73%)
Apr 17, 2023 61.34 61.72 59.76 60.13 559,944 -1.54(-2.50%)
Apr 14, 2023 61.62 62.35 60.92 61.67 685,351 +0.21(+0.34%)
Apr 13, 2023 60.60 61.74 60.18 61.46 484,617 +0.75(+1.23%)
Apr 12, 2023 61.34 61.70 60.36 60.71 994,840 +0.03(+0.05%)
Apr 11, 2023 60.16 61.38 59.49 60.68 864,391 +1.16(+1.95%)
Apr 10, 2023 59.03 60.84 59.03 59.52 558,585 +0.95(+1.62%)
Apr 06, 2023 60.18 60.26 58.34 58.58 899,590 -1.78(-2.95%)
Apr 05, 2023 59.05 60.41 58.02 60.36 815,060 +1.60(+2.72%)
Apr 04, 2023 61.29 61.29 57.65 58.76 1,356,837 -2.21(-3.63%)
Apr 03, 2023 60.76 61.66 59.98 60.97 1,971,321 +5.15(+9.22%)
Mar 31, 2023 55.30 56.04 54.98 55.82 967,913 +0.78(+1.41%)
Mar 30, 2023 55.56 55.72 54.50 55.05 913,683 +0.38(+0.70%)
Mar 29, 2023 54.35 54.77 53.56 54.66 783,381 +1.50(+2.83%)
Mar 28, 2023 51.16 53.64 51.03 53.16 1,389,694 +1.54(+2.99%)
Mar 27, 2023 50.71 52.17 49.75 51.62 854,826 +2.14(+4.32%)
Mar 24, 2023 47.43 49.87 46.88 49.48 1,065,818 +0.31(+0.62%)
Mar 23, 2023 50.99 51.97 48.20 49.17 1,148,123 -1.36(-2.69%)
Mar 22, 2023 52.98 53.34 50.50 50.53 868,066 -2.34(-4.42%)
Mar 21, 2023 51.39 53.13 51.15 52.87 1,088,421 +3.41(+6.90%)
Mar 20, 2023 47.45 49.99 47.45 49.46 1,024,097 +2.08(+4.39%)
Mar 17, 2023 48.55 49.25 46.72 47.38 1,824,828 -1.62(-3.31%)
Mar 16, 2023 46.01 49.29 45.52 49.01 2,610,190 +0.95(+1.97%)
Mar 15, 2023 50.06 50.62 46.58 48.06 2,811,471 -5.69(-10.59%)
Mar 14, 2023 52.89 56.19 51.94 53.75 2,108,339 +0.95(+1.80%)
Mar 13, 2023 52.19 54.69 50.34 52.80 2,811,913 -2.17(-3.95%)
Mar 10, 2023 56.16 58.05 54.39 54.98 1,437,182 -1.57(-2.77%)
Mar 09, 2023 59.19 60.43 56.46 56.54 940,610 -1.59(-2.74%)
Mar 08, 2023 58.83 60.35 57.03 58.14 1,084,368 -1.26(-2.13%)
Mar 07, 2023 60.71 61.05 59.07 59.40 1,042,041 -2.19(-3.56%)
Mar 06, 2023 60.66 61.73 60.31 61.59 1,238,502 +0.06(+0.09%)
Mar 03, 2023 58.44 62.07 58.36 61.53 2,056,209 +1.62(+2.71%)
Mar 02, 2023 58.69 60.31 58.27 59.91 945,257 +1.02(+1.72%)
Mar 01, 2023 56.76 59.43 56.35 58.90 1,502,438 +2.30(+4.06%)
Feb 28, 2023 59.38 59.38 56.57 56.60 1,024,264 -1.74(-2.98%)
Feb 27, 2023 58.04 58.80 57.39 58.34 492,838 +0.30(+0.52%)
Feb 24, 2023 57.04 58.14 55.79 58.03 991,182 +0.07(+0.11%)
Feb 23, 2023 58.12 58.81 56.72 57.97 1,169,699 +1.40(+2.48%)
Feb 22, 2023 57.06 58.00 55.50 56.56 833,429 -0.81(-1.41%)
Feb 21, 2023 57.40 58.53 57.04 57.37 684,908 -0.47(-0.80%)
Feb 17, 2023 60.46 60.46 57.31 57.83 950,089 -4.46(-7.16%)
Feb 16, 2023 62.92 63.95 62.19 62.29 543,881 -1.28(-2.02%)
Feb 15, 2023 64.31 64.31 61.94 63.58 620,830 -2.25(-3.42%)
Feb 14, 2023 64.74 66.76 64.40 65.82 539,081 -0.02(-0.03%)
Feb 13, 2023 65.55 66.27 64.09 65.84 594,468 -0.34(-0.52%)
Feb 10, 2023 63.31 66.38 63.28 66.19 1,032,836 +4.82(+7.86%)
Feb 09, 2023 62.59 62.83 61.27 61.36 791,861 -1.09(-1.75%)
Feb 08, 2023 63.44 64.13 61.73 62.46 646,694 -1.10(-1.73%)
Feb 07, 2023 60.46 63.76 59.82 63.56 1,248,946 +3.72(+6.22%)
Feb 06, 2023 60.42 61.22 58.23 59.84 591,840 -0.47(-0.77%)
Feb 03, 2023 61.00 62.97 60.15 60.30 829,930 -0.22(-0.36%)
Feb 02, 2023 63.12 63.14 59.23 60.52 1,156,710 -3.05(-4.79%)
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.