Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

63.92 -1.60 (-2.44%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 159.70 162.34 151.37 153.65 309,608 -11.14(-6.76%)
Jul 31, 2019 168.13 171.46 161.54 164.79 164,017 -2.63(-1.57%)
Jul 30, 2019 159.62 168.48 159.00 167.42 164,204 +5.88(+3.64%)
Jul 29, 2019 164.26 164.26 158.21 161.54 86,835 -2.02(-1.23%)
Jul 26, 2019 166.55 166.55 161.80 163.56 140,116 -2.72(-1.64%)
Jul 25, 2019 174.27 174.62 165.06 166.28 147,593 -6.14(-3.56%)
Jul 24, 2019 169.62 175.59 168.92 172.43 121,598 +2.19(+1.29%)
Jul 23, 2019 169.35 171.46 167.42 170.23 97,853 +1.32(+0.78%)
Jul 22, 2019 167.78 170.54 164.97 168.92 113,729 +2.19(+1.32%)
Jul 19, 2019 164.79 168.21 162.69 166.72 152,686 +2.46(+1.50%)
Jul 18, 2019 162.34 164.44 159.18 164.26 129,554 +0.09(+0.05%)
Jul 17, 2019 170.23 171.28 164.09 164.18 169,570 -5.79(-3.41%)
Jul 16, 2019 176.55 176.55 168.13 169.97 127,112 -5.70(-3.25%)
Jul 15, 2019 181.99 182.17 174.71 175.67 108,738 -5.35(-2.96%)
Jul 12, 2019 179.09 182.60 178.57 181.03 92,787 +2.11(+1.18%)
Jul 11, 2019 179.36 179.36 175.41 178.92 102,231 +0.79(+0.44%)
Jul 10, 2019 174.62 179.27 174.18 178.13 165,072 +7.11(+4.16%)
Jul 09, 2019 170.32 171.28 166.46 171.02 98,395 +0.61(+0.36%)
Jul 08, 2019 168.74 173.39 167.69 170.41 91,444 +0.18(+0.10%)
Jul 05, 2019 166.99 170.32 166.28 170.23 115,135 +0.88(+0.52%)
Jul 03, 2019 168.21 169.71 165.14 169.35 128,400 +2.81(+1.69%)
Jul 02, 2019 174.62 174.79 165.14 166.55 255,264 -9.30(-5.29%)
Jul 01, 2019 182.52 183.57 174.71 175.85 161,264 +0.70(+0.40%)
Jun 28, 2019 170.67 175.85 170.67 175.15 161,028 +5.97(+3.53%)
Jun 27, 2019 173.48 174.97 168.61 169.18 138,520 -4.56(-2.63%)
Jun 26, 2019 171.46 177.34 169.62 173.74 195,537 +7.98(+4.82%)
Jun 25, 2019 170.06 170.15 165.41 165.76 157,257 -3.95(-2.33%)
Jun 24, 2019 175.32 175.85 169.19 169.71 119,967 -5.00(-2.86%)
Jun 21, 2019 171.46 176.46 171.46 174.71 170,715 +3.77(+2.21%)
Jun 20, 2019 167.95 171.90 167.72 170.93 279,588 +10.88(+6.80%)
Jun 19, 2019 160.49 163.21 157.95 160.05 144,785 -0.97(-0.60%)
Jun 18, 2019 156.98 163.91 156.98 161.02 169,589 +6.41(+4.14%)
Jun 17, 2019 149.96 155.84 148.47 154.61 122,785 +3.69(+2.44%)
Jun 14, 2019 154.88 154.88 149.88 150.93 137,460 -3.42(-2.22%)
Jun 13, 2019 154.61 156.10 152.59 154.35 159,461 +5.53(+3.71%)
Jun 12, 2019 151.81 153.47 147.33 148.82 141,661 -6.58(-4.23%)
Jun 11, 2019 157.60 160.14 155.31 155.40 127,544 +0.70(+0.45%)
Jun 10, 2019 155.31 158.74 153.99 154.70 155,529 +1.49(+0.97%)
Jun 07, 2019 152.59 156.02 151.54 153.21 232,402 +1.58(+1.04%)
Jun 06, 2019 144.35 152.90 144.35 151.63 195,788 +7.81(+5.43%)
Jun 05, 2019 148.73 149.44 140.75 143.82 218,486 -4.91(-3.30%)
Jun 04, 2019 145.14 149.26 143.82 148.73 171,527 +6.93(+4.89%)
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.