Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

64.53 -0.99 (-1.51%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 127.23 127.23 123.18 126.61 206,862 -1.94(-1.51%)
Oct 30, 2019 137.71 137.71 127.05 128.55 255,347 -8.37(-6.11%)
Oct 29, 2019 133.40 140.36 132.51 136.92 181,758 +1.41(+1.04%)
Oct 28, 2019 139.03 141.33 134.72 135.51 179,992 -2.20(-1.60%)
Oct 25, 2019 134.37 138.79 134.01 137.71 201,683 +3.08(+2.29%)
Oct 24, 2019 138.24 138.77 132.43 134.63 139,124 -1.67(-1.23%)
Oct 23, 2019 132.43 137.01 130.58 136.30 176,903 +2.82(+2.11%)
Oct 22, 2019 129.43 137.36 128.02 133.48 296,538 +5.37(+4.19%)
Oct 21, 2019 121.77 128.29 121.77 128.11 198,515 +6.61(+5.44%)
Oct 18, 2019 122.73 125.38 121.50 121.50 115,142 -2.03(-1.64%)
Oct 17, 2019 124.76 125.82 122.30 123.53 169,861 +0.18(+0.14%)
Oct 16, 2019 127.58 129.96 123.26 123.35 207,143 -5.37(-4.17%)
Oct 15, 2019 126.88 132.51 125.90 128.73 180,959 +1.59(+1.25%)
Oct 14, 2019 124.23 128.37 123.00 127.14 145,401 -0.53(-0.41%)
Oct 11, 2019 125.82 130.75 125.56 127.67 333,112 +5.11(+4.17%)
Oct 10, 2019 118.95 123.35 118.59 122.56 208,745 +4.32(+3.65%)
Oct 09, 2019 118.68 119.92 117.36 118.24 196,486 +3.61(+3.15%)
Oct 08, 2019 117.54 120.18 114.54 114.63 361,765 -6.34(-5.24%)
Oct 07, 2019 125.11 126.44 120.89 120.97 209,873 -3.44(-2.76%)
Oct 04, 2019 123.79 124.98 120.00 124.41 213,135 +1.85(+1.51%)
Oct 03, 2019 116.74 122.56 113.66 122.56 469,946 +4.49(+3.81%)
Oct 02, 2019 126.00 126.70 117.45 118.06 452,676 -9.96(-7.78%)
Oct 01, 2019 139.30 140.44 127.84 128.02 264,526 -9.25(-6.74%)
Sep 30, 2019 137.80 140.18 137.10 137.27 144,430 -3.26(-2.32%)
Sep 27, 2019 137.45 143.71 137.36 140.53 157,839 -0.26(-0.19%)
Sep 26, 2019 144.85 144.85 138.56 140.80 196,737 -5.73(-3.91%)
Sep 25, 2019 143.44 146.97 142.82 146.52 125,576 +0.71(+0.48%)
Sep 24, 2019 152.07 152.07 143.12 145.82 256,404 -7.13(-4.66%)
Sep 23, 2019 150.66 154.17 149.17 152.95 115,363 +0.44(+0.29%)
Sep 20, 2019 152.68 154.70 150.84 152.51 197,963 +0.35(+0.23%)
Sep 19, 2019 156.89 157.68 151.28 152.16 160,362 -1.58(-1.03%)
Sep 18, 2019 153.56 154.79 150.66 153.74 172,860 -2.02(-1.30%)
Sep 17, 2019 163.56 163.56 153.03 155.75 402,590 -7.63(-4.67%)
Sep 16, 2019 166.37 166.90 157.86 163.39 676,680 +15.09(+10.18%)
Sep 13, 2019 147.42 150.40 145.75 148.29 200,869 +3.42(+2.36%)
Sep 12, 2019 142.59 146.98 138.38 144.87 333,555 -2.63(-1.78%)
Sep 11, 2019 149.09 153.03 145.14 147.50 375,745 +0.00(+0.00%)
Sep 10, 2019 143.82 153.30 143.82 147.50 459,977 +5.53(+3.89%)
Sep 09, 2019 137.15 142.94 136.45 141.98 304,858 +7.72(+5.75%)
Sep 06, 2019 130.92 134.34 128.99 134.25 144,287 +2.11(+1.59%)
Sep 05, 2019 130.48 136.19 129.96 132.15 275,210 +4.65(+3.65%)
Sep 04, 2019 127.23 128.73 126.09 127.50 175,482 +5.00(+4.08%)
Sep 03, 2019 118.46 122.85 116.97 122.50 195,110 -1.49(-1.20%)
Aug 30, 2019 125.04 128.60 121.80 123.99 152,640 +0.00(+0.00%)
Aug 29, 2019 121.62 125.48 121.27 123.99 217,955 +5.18(+4.36%)
Aug 28, 2019 115.74 120.39 114.07 118.81 246,779 +4.83(+4.23%)
Aug 27, 2019 118.20 119.34 112.14 113.98 245,879 -2.19(-1.89%)
Aug 26, 2019 120.13 120.13 114.69 116.18 207,989 +1.40(+1.22%)
Aug 23, 2019 123.02 126.45 112.67 114.78 385,920 -12.72(-9.98%)
Aug 22, 2019 130.48 132.24 127.50 127.50 121,319 -2.11(-1.62%)
Aug 21, 2019 130.57 131.62 128.03 129.60 142,767 +2.72(+2.14%)
Aug 20, 2019 128.99 128.99 125.48 126.88 129,966 -3.60(-2.76%)
Aug 19, 2019 126.97 131.58 126.72 130.48 202,673 +8.25(+6.75%)
Aug 16, 2019 119.60 123.20 118.28 122.23 220,288 +4.83(+4.11%)
Aug 15, 2019 120.65 120.65 113.81 117.41 297,802 -2.28(-1.91%)
Aug 14, 2019 128.29 128.29 119.51 119.69 368,990 -16.41(-12.06%)
Aug 13, 2019 131.18 139.70 128.55 136.10 211,612 +3.69(+2.78%)
Aug 12, 2019 135.84 136.36 130.48 132.41 153,595 -4.65(-3.39%)
Aug 09, 2019 142.33 143.03 135.57 137.06 191,570 -5.18(-3.64%)
Aug 08, 2019 133.38 142.24 131.62 142.24 259,250 +11.58(+8.86%)
Aug 07, 2019 127.59 132.68 124.43 130.66 480,812 -3.07(-2.30%)
Aug 06, 2019 136.10 137.68 129.65 133.73 192,013 -0.70(-0.52%)
Aug 05, 2019 140.49 140.49 131.62 134.43 324,422 -13.16(-8.92%)
Aug 02, 2019 156.63 158.74 142.96 147.59 336,518 -6.06(-3.94%)
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.