Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

65.40 +0.15 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 66.11 67.05 65.33 65.40 571,944 +0.15(+0.23%)
Sep 21, 2023 67.92 68.25 65.02 65.25 515,586 -1.88(-2.80%)
Sep 20, 2023 67.68 69.25 67.04 67.13 399,598 -1.22(-1.78%)
Sep 19, 2023 70.73 70.95 67.58 68.35 337,478 -1.26(-1.81%)
Sep 18, 2023 69.93 70.35 68.74 69.61 520,419 +0.95(+1.39%)
Sep 15, 2023 69.30 70.69 68.64 68.65 537,083 -2.01(-2.84%)
Sep 14, 2023 70.44 71.12 70.04 70.66 383,388 +1.65(+2.39%)
Sep 13, 2023 70.30 70.49 68.33 69.01 556,735 -1.00(-1.43%)
Sep 12, 2023 68.06 70.23 68.06 70.01 622,547 +3.01(+4.49%)
Sep 11, 2023 69.53 70.21 66.42 67.00 688,069 -1.82(-2.64%)
Sep 08, 2023 68.14 69.76 68.05 68.82 580,315 +1.36(+2.02%)
Sep 07, 2023 67.88 68.57 67.29 67.46 395,670 -0.17(-0.25%)
Sep 06, 2023 67.40 68.37 66.72 67.63 509,966 -0.02(-0.03%)
Sep 05, 2023 67.60 68.98 67.53 67.65 670,908 +0.83(+1.25%)
Sep 01, 2023 65.64 67.04 65.64 66.82 530,718 +2.50(+3.89%)
Aug 31, 2023 64.68 64.68 63.43 64.31 385,991 +0.15(+0.23%)
Aug 30, 2023 64.11 64.46 63.69 64.16 354,815 +0.52(+0.81%)
Aug 29, 2023 63.60 63.74 62.38 63.65 421,902 +0.41(+0.64%)
Aug 28, 2023 62.83 64.18 62.55 63.24 427,730 +0.86(+1.39%)
Aug 25, 2023 62.02 63.08 60.97 62.37 601,865 +1.15(+1.88%)
Aug 24, 2023 61.09 62.60 60.96 61.22 954,757 -0.85(-1.38%)
Aug 23, 2023 61.27 62.26 60.08 62.08 807,765 -0.37(-0.59%)
Aug 22, 2023 63.67 64.08 62.42 62.44 398,999 -1.00(-1.58%)
Aug 21, 2023 64.78 65.30 62.60 63.45 715,242 -0.81(-1.27%)
Aug 18, 2023 62.30 64.45 61.95 64.26 773,570 +1.14(+1.81%)
Aug 17, 2023 63.12 64.77 63.05 63.12 869,169 +1.47(+2.39%)
Aug 16, 2023 62.88 64.17 61.55 61.65 626,079 -1.10(-1.76%)
Aug 15, 2023 64.56 64.65 62.50 62.75 666,850 -2.74(-4.19%)
Aug 14, 2023 65.67 65.99 64.57 65.49 462,352 -0.54(-0.81%)
Aug 11, 2023 63.91 66.18 63.91 66.03 554,615 +1.95(+3.04%)
Aug 10, 2023 64.13 65.72 63.24 64.08 572,649 +0.05(+0.08%)
Aug 09, 2023 63.53 65.26 62.99 64.03 877,054 +1.52(+2.43%)
Aug 08, 2023 60.06 62.60 59.02 62.51 683,837 +0.53(+0.85%)
Aug 07, 2023 62.34 62.75 61.60 61.99 346,803 +0.21(+0.34%)
Aug 04, 2023 62.59 63.71 61.69 61.78 999,504 +0.14(+0.23%)
Aug 03, 2023 60.67 62.75 60.12 61.64 663,367 +1.20(+1.99%)
Aug 02, 2023 61.26 61.89 59.46 60.44 927,418 -1.67(-2.69%)
Aug 01, 2023 62.18 62.43 60.79 62.11 560,578 -0.58(-0.92%)
Jul 31, 2023 61.29 63.05 61.29 62.68 791,651 +2.32(+3.85%)
Jul 28, 2023 60.18 60.45 58.69 60.36 735,577 +0.28(+0.46%)
Jul 27, 2023 61.60 62.04 59.74 60.08 692,318 -0.75(-1.23%)
Jul 26, 2023 59.91 61.34 59.72 60.82 420,512 -0.10(-0.16%)
Jul 25, 2023 59.94 61.54 59.42 60.92 842,118 +0.70(+1.15%)
Jul 24, 2023 58.96 61.07 58.92 60.23 773,372 +1.94(+3.32%)
Jul 21, 2023 57.77 58.37 57.08 58.29 681,413 +0.89(+1.56%)
Jul 20, 2023 56.97 57.60 56.41 57.40 544,780 +1.39(+2.48%)
Jul 19, 2023 55.50 56.81 55.17 56.01 713,790 +0.55(+0.99%)
Jul 18, 2023 54.11 56.55 53.93 55.46 1,187,558 +1.08(+1.99%)
Jul 17, 2023 54.22 54.78 53.84 54.38 665,459 -0.11(-0.20%)
Jul 14, 2023 56.96 56.97 54.31 54.49 997,884 -3.10(-5.38%)
Jul 13, 2023 58.09 58.77 56.57 57.59 1,220,131 -0.47(-0.80%)
Jul 12, 2023 57.70 58.72 57.39 58.05 1,068,614 +1.02(+1.79%)
Jul 11, 2023 55.15 57.21 54.89 57.03 1,074,028 +2.44(+4.48%)
Jul 10, 2023 53.49 54.85 53.47 54.59 666,267 +0.74(+1.37%)
Jul 07, 2023 51.20 54.77 51.01 53.85 1,751,332 +2.24(+4.33%)
Jul 06, 2023 52.95 53.62 50.84 51.61 1,368,612 -2.45(-4.54%)
Jul 05, 2023 55.11 55.29 53.45 54.07 1,381,376 -0.66(-1.20%)
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.