Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

63.90 -1.62 (-2.47%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 65.30 65.59 64.45 65.52 417,167 +0.18(+0.28%)
Jun 24, 2024 62.75 65.75 62.75 65.34 556,561 +3.19(+5.13%)
Jun 21, 2024 63.63 63.63 62.02 62.15 484,719 -0.81(-1.29%)
Jun 20, 2024 61.05 63.57 60.67 62.96 570,143 +2.19(+3.60%)
Jun 18, 2024 60.97 62.20 60.43 60.77 524,702 +0.61(+1.01%)
Jun 17, 2024 59.81 60.76 59.37 60.17 502,867 +0.25(+0.41%)
Jun 14, 2024 60.74 60.76 59.44 59.92 327,672 -0.95(-1.57%)
Jun 13, 2024 61.76 62.00 60.25 60.87 448,689 -1.08(-1.75%)
Jun 12, 2024 64.54 64.54 61.41 61.96 439,641 -1.36(-2.15%)
Jun 11, 2024 63.14 63.53 61.92 63.32 243,806 -0.37(-0.58%)
Jun 10, 2024 63.20 64.41 62.71 63.69 240,690 +0.90(+1.44%)
Jun 07, 2024 63.24 64.14 62.13 62.78 265,411 -0.53(-0.83%)
Jun 06, 2024 62.32 63.31 61.88 63.31 224,838 +0.69(+1.09%)
Jun 05, 2024 62.82 62.94 61.88 62.62 345,156 +0.03(+0.05%)
Jun 04, 2024 62.65 62.73 61.00 62.59 456,909 -1.22(-1.92%)
Jun 03, 2024 66.97 66.97 62.95 63.82 608,622 -3.63(-5.38%)
May 31, 2024 64.59 67.50 64.35 67.44 427,198 +3.20(+4.98%)
May 30, 2024 63.60 64.73 63.60 64.24 321,950 +0.35(+0.54%)
May 29, 2024 65.98 65.99 63.35 63.90 476,084 -2.45(-3.70%)
May 28, 2024 65.50 66.59 65.06 66.35 411,896 +1.42(+2.19%)
May 24, 2024 65.77 66.17 64.59 64.93 343,800 +0.14(+0.21%)
May 23, 2024 66.65 67.14 64.59 64.79 513,596 -1.32(-2.00%)
May 22, 2024 68.26 68.26 65.49 66.11 558,938 -2.57(-3.75%)
May 21, 2024 68.96 70.12 68.60 68.68 424,757 -0.70(-1.00%)
May 20, 2024 70.31 70.61 69.03 69.38 366,592 -0.91(-1.30%)
May 17, 2024 68.69 70.49 68.60 70.29 673,602 +1.93(+2.82%)
May 16, 2024 68.64 69.47 68.07 68.37 411,770 -0.37(-0.53%)
May 15, 2024 68.43 69.06 66.24 68.73 603,179 +0.27(+0.39%)
May 14, 2024 68.14 68.59 67.53 68.47 374,037 +0.05(+0.07%)
May 13, 2024 69.03 69.56 67.80 68.42 220,306 -0.31(-0.45%)
May 10, 2024 69.82 70.22 68.41 68.72 411,307 -0.83(-1.20%)
May 09, 2024 68.00 69.56 67.93 69.56 428,525 +1.80(+2.65%)
May 08, 2024 67.32 68.40 66.95 67.76 396,665 -0.12(-0.18%)
May 07, 2024 68.07 68.90 67.88 67.88 476,960 -0.21(-0.31%)
May 06, 2024 67.54 69.43 67.54 68.09 675,871 +1.13(+1.69%)
May 03, 2024 67.31 67.31 65.25 66.96 656,873 -0.16(-0.24%)
May 02, 2024 67.13 67.89 66.42 67.11 542,420 +0.75(+1.12%)
May 01, 2024 68.34 68.67 65.58 66.37 655,898 -2.15(-3.13%)
Apr 30, 2024 72.26 72.45 68.42 68.52 701,758 -4.31(-5.92%)
Apr 29, 2024 71.26 73.14 71.25 72.83 447,668 +0.99(+1.38%)
Apr 26, 2024 72.12 72.45 70.44 71.83 500,655 -1.47(-2.01%)
Apr 25, 2024 72.30 73.69 71.20 73.31 365,324 +0.69(+0.94%)
Apr 24, 2024 71.75 72.80 70.92 72.62 521,586 +0.21(+0.29%)
Apr 23, 2024 71.21 72.48 70.38 72.41 422,769 +0.69(+0.96%)
Apr 22, 2024 70.34 72.69 68.99 71.73 503,406 +0.87(+1.23%)
Apr 19, 2024 69.38 71.76 69.22 70.85 741,849 +1.67(+2.41%)
Apr 18, 2024 69.89 70.50 68.75 69.18 334,986 -0.38(-0.54%)
Apr 17, 2024 69.73 71.13 68.66 69.56 466,810 -0.50(-0.71%)
Apr 16, 2024 71.13 71.65 69.05 70.06 671,908 -1.32(-1.85%)
Apr 15, 2024 73.35 74.05 71.15 71.38 727,790 -1.27(-1.75%)
Apr 12, 2024 76.04 77.03 71.97 72.65 806,181 -2.34(-3.11%)
Apr 11, 2024 75.70 75.78 73.04 74.98 494,282 -0.37(-0.49%)
Apr 10, 2024 74.46 75.82 73.78 75.35 469,693 +0.54(+0.72%)
Apr 09, 2024 75.18 75.85 73.77 74.82 349,317 -0.04(-0.05%)
Apr 08, 2024 75.89 76.27 74.55 74.86 515,862 -0.87(-1.15%)
Apr 05, 2024 74.78 76.37 73.90 75.73 553,511 +1.56(+2.10%)
Apr 04, 2024 74.53 75.06 73.67 74.17 446,603 -0.22(-0.29%)
Apr 03, 2024 73.82 74.54 73.41 74.39 606,910 +0.97(+1.33%)
Apr 02, 2024 72.14 73.48 71.35 73.41 661,602 +2.07(+2.90%)
Apr 01, 2024 70.65 71.76 69.35 71.35 528,257 +0.99(+1.41%)
Mar 28, 2024 69.50 70.56 68.97 70.35 501,235 +1.43(+2.08%)
Mar 27, 2024 67.40 68.92 67.08 68.92 536,778 +1.34(+1.99%)
Mar 26, 2024 68.84 69.13 67.39 67.58 572,473 -1.05(-1.53%)
Mar 25, 2024 67.70 69.61 67.70 68.64 415,392 +1.19(+1.77%)
Mar 22, 2024 67.72 68.09 67.15 67.44 416,448 -0.27(-0.40%)
Mar 21, 2024 67.19 68.02 66.77 67.71 487,968 +0.63(+0.93%)
Mar 20, 2024 66.42 67.47 66.24 67.08 908,006 -0.06(-0.09%)
Mar 19, 2024 65.58 67.30 65.58 67.14 1,193,255 +1.35(+2.06%)
Mar 18, 2024 65.74 66.17 64.70 65.79 554,180 +0.59(+0.91%)
Mar 15, 2024 64.54 66.20 64.49 65.20 630,682 +0.22(+0.33%)
Mar 14, 2024 64.05 64.98 63.64 64.98 706,736 +1.39(+2.19%)
Mar 13, 2024 62.82 64.28 62.80 63.59 657,041 +1.88(+3.05%)
Mar 12, 2024 61.82 62.17 60.99 61.71 424,972 -0.09(-0.14%)
Mar 11, 2024 60.43 61.88 59.75 61.80 497,233 +1.23(+2.04%)
Mar 08, 2024 60.18 60.63 59.76 60.57 374,660 +0.35(+0.59%)
Mar 07, 2024 59.32 60.87 59.31 60.21 384,116 +0.95(+1.60%)
Mar 06, 2024 59.88 60.48 59.00 59.26 687,498 +0.36(+0.62%)
Mar 05, 2024 57.87 59.63 57.75 58.90 530,468 +0.83(+1.43%)
Mar 04, 2024 59.20 59.52 57.91 58.07 584,914 -1.16(-1.96%)
Mar 01, 2024 58.67 59.84 58.62 59.23 656,643 +1.38(+2.39%)
Feb 29, 2024 57.74 58.36 57.37 57.85 353,524 +0.39(+0.69%)
Feb 28, 2024 57.76 58.68 56.99 57.46 482,826 -0.21(-0.36%)
Feb 27, 2024 58.42 58.75 57.09 57.67 467,028 -0.51(-0.88%)
Feb 26, 2024 57.69 58.94 57.08 58.18 481,630 +0.38(+0.67%)
Feb 23, 2024 57.47 58.16 56.71 57.79 539,116 -0.75(-1.28%)
Feb 22, 2024 57.68 59.09 57.06 58.54 531,989 +0.18(+0.30%)
Feb 21, 2024 56.66 58.50 56.66 58.37 585,584 +1.92(+3.41%)
Feb 20, 2024 57.56 57.56 56.17 56.44 611,304 -0.97(-1.68%)
Feb 16, 2024 57.75 58.25 57.08 57.41 718,960 +0.01(+0.02%)
Feb 15, 2024 54.50 57.76 54.32 57.40 634,002 +2.91(+5.34%)
Feb 14, 2024 55.35 55.68 53.91 54.49 577,240 -0.20(-0.36%)
Feb 13, 2024 55.70 56.15 53.87 54.69 486,779 -1.03(-1.84%)
Feb 12, 2024 54.91 56.01 54.91 55.71 376,314 +1.23(+2.26%)
Feb 09, 2024 56.41 56.93 54.41 54.48 556,658 -1.82(-3.24%)
Feb 08, 2024 55.16 56.65 55.05 56.31 469,708 +1.19(+2.16%)
Feb 07, 2024 55.39 55.68 54.26 55.11 400,385 +0.18(+0.32%)
Feb 06, 2024 55.00 55.99 54.53 54.93 419,499 +0.35(+0.65%)
Feb 05, 2024 54.29 55.24 53.41 54.58 628,677 -0.30(-0.54%)
Feb 02, 2024 55.51 55.70 53.96 54.88 681,645 +0.18(+0.32%)
Feb 01, 2024 55.42 55.93 53.75 54.70 1,716,374 -0.01(-0.02%)
Jan 31, 2024 56.95 57.12 54.71 54.71 1,088,503 -2.21(-3.88%)
Jan 30, 2024 54.74 56.92 54.24 56.92 683,875 +1.14(+2.05%)
Jan 29, 2024 55.76 55.88 54.63 55.77 1,107,931 -0.19(-0.33%)
Jan 26, 2024 54.99 55.96 54.20 55.96 828,651 +0.83(+1.50%)
Jan 25, 2024 53.63 55.15 52.92 55.13 706,001 +2.31(+4.37%)
Jan 24, 2024 51.85 52.84 51.38 52.82 784,015 +1.48(+2.88%)
Jan 23, 2024 50.78 52.15 50.78 51.35 509,417 +0.24(+0.46%)
Jan 22, 2024 50.65 51.34 49.90 51.11 552,427 +0.34(+0.66%)
Jan 19, 2024 50.44 50.77 50.05 50.77 448,906 +0.38(+0.76%)
Jan 18, 2024 50.68 50.73 49.30 50.39 432,395 -0.26(-0.51%)
Jan 17, 2024 50.50 51.65 50.23 50.65 503,764 -0.86(-1.67%)
Jan 16, 2024 53.76 53.98 51.44 51.50 607,295 -2.58(-4.78%)
Jan 12, 2024 54.53 54.94 53.46 54.09 481,395 +1.29(+2.45%)
Jan 11, 2024 53.26 53.50 52.51 52.79 579,604 +0.12(+0.22%)
Jan 10, 2024 53.93 53.93 52.25 52.68 569,716 -1.07(-2.00%)
Jan 09, 2024 55.78 55.85 53.49 53.75 578,462 -1.79(-3.23%)
Jan 08, 2024 54.91 55.64 53.38 55.55 777,496 -1.31(-2.31%)
Jan 05, 2024 57.81 57.81 56.36 56.86 556,425 -0.04(-0.07%)
Jan 04, 2024 59.65 60.16 56.75 56.90 1,009,375 -1.96(-3.33%)
Jan 03, 2024 57.25 59.27 56.60 58.86 693,392 +1.70(+2.97%)
Jan 02, 2024 56.53 58.06 56.51 57.16 738,188 +1.38(+2.47%)
Dec 29, 2023 56.38 56.54 55.52 55.78 752,780 -0.40(-0.72%)
Dec 28, 2023 57.31 57.75 56.08 56.19 367,250 -1.67(-2.88%)
Dec 27, 2023 58.40 58.82 57.51 57.85 758,617 -0.65(-1.11%)
Dec 26, 2023 58.85 59.06 58.08 58.50 499,912 +1.07(+1.87%)
Dec 22, 2023 58.03 58.44 57.28 57.43 447,530 +0.27(+0.47%)
Dec 21, 2023 56.90 57.32 56.10 57.16 357,841 +0.43(+0.75%)
Dec 20, 2023 58.20 58.89 56.61 56.74 970,111 -1.16(-2.00%)
Dec 19, 2023 56.92 57.93 56.46 57.89 523,757 +1.43(+2.53%)
Dec 18, 2023 57.23 58.10 56.40 56.46 1,136,916 +1.04(+1.87%)
Dec 15, 2023 55.40 55.75 54.67 55.42 664,235 -0.82(-1.46%)
Dec 14, 2023 54.17 56.33 54.17 56.25 879,945 +3.16(+5.96%)
Dec 13, 2023 51.69 53.11 51.25 53.08 516,661 +1.39(+2.69%)
Dec 12, 2023 52.23 52.27 51.09 51.69 635,764 -1.48(-2.78%)
Dec 11, 2023 53.07 53.46 52.61 53.17 451,730 +0.14(+0.26%)
Dec 08, 2023 52.57 53.34 52.38 53.03 488,767 +1.10(+2.11%)
Dec 07, 2023 53.13 53.63 51.55 51.94 564,860 -0.77(-1.47%)
Dec 06, 2023 53.62 54.34 52.25 52.71 722,784 -1.65(-3.03%)
Dec 05, 2023 56.23 56.37 54.24 54.35 517,066 -1.85(-3.29%)
Dec 04, 2023 55.97 56.96 55.42 56.21 431,210 -0.53(-0.93%)
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.