Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Bull 2X ETF Direxion (NY: ERX )

65.09 +0.57 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 139.08 143.12 138.03 141.80 265,079 +5.26(+3.86%)
May 31, 2019 137.50 141.36 136.01 136.54 269,759 -6.84(-4.77%)
May 30, 2019 149.17 149.26 142.15 143.38 229,178 -5.53(-3.71%)
May 29, 2019 146.54 149.52 143.20 148.91 242,771 -2.81(-1.85%)
May 28, 2019 157.86 158.39 151.63 151.72 135,521 -5.26(-3.35%)
May 24, 2019 160.14 161.02 153.47 156.98 94,463 +0.53(+0.34%)
May 23, 2019 164.26 164.97 152.59 156.46 334,410 -16.23(-9.40%)
May 22, 2019 177.78 179.45 171.37 172.69 152,636 -8.78(-4.84%)
May 21, 2019 177.69 182.96 176.99 181.46 111,576 +5.79(+3.30%)
May 20, 2019 174.97 177.87 174.40 175.67 135,436 +0.35(+0.20%)
May 17, 2019 177.43 180.06 174.71 175.32 150,304 -5.70(-3.15%)
May 16, 2019 179.62 182.78 179.62 181.03 155,373 +2.81(+1.58%)
May 15, 2019 172.07 179.09 170.76 178.22 177,612 +2.63(+1.50%)
May 14, 2019 172.43 179.53 171.46 175.59 212,703 +6.06(+3.57%)
May 13, 2019 172.87 175.94 166.65 169.53 307,275 -8.60(-4.83%)
May 10, 2019 175.06 179.53 168.41 178.13 207,205 +1.93(+1.10%)
May 09, 2019 173.65 177.72 169.00 176.20 206,102 +0.26(+0.15%)
May 08, 2019 175.94 180.24 174.88 175.94 213,784 -0.09(-0.05%)
May 07, 2019 175.41 176.38 169.09 176.02 273,564 -3.60(-2.00%)
May 06, 2019 175.76 182.34 175.59 179.62 191,041 -0.09(-0.05%)
May 03, 2019 180.32 184.41 179.09 179.71 177,529 +4.39(+2.50%)
May 02, 2019 181.99 184.89 175.32 175.32 276,982 -9.30(-5.04%)
May 01, 2019 197.52 198.93 184.62 184.62 263,493 -12.90(-6.53%)
Apr 30, 2019 203.14 203.75 196.29 197.52 175,097 -0.26(-0.13%)
Apr 29, 2019 198.57 200.59 196.38 197.78 186,720 -1.05(-0.53%)
Apr 26, 2019 201.12 201.91 192.70 198.84 336,199 -7.28(-3.53%)
Apr 25, 2019 208.67 211.30 204.89 206.12 277,445 -1.93(-0.93%)
Apr 24, 2019 220.25 220.38 207.99 208.05 283,062 -12.20(-5.54%)
Apr 23, 2019 221.65 222.62 215.51 220.25 238,822 -0.09(-0.04%)
Apr 22, 2019 213.76 221.21 211.74 220.34 292,965 +12.90(+6.22%)
Apr 18, 2019 212.18 213.49 206.21 207.44 264,642 -3.33(-1.58%)
Apr 17, 2019 214.81 216.96 210.07 210.77 185,802 -1.05(-0.50%)
Apr 16, 2019 210.25 212.53 207.70 211.82 219,512 +4.12(+1.99%)
Apr 15, 2019 210.60 212.26 206.68 207.70 190,116 -3.69(-1.74%)
Apr 12, 2019 218.76 219.19 209.98 211.39 344,210 +1.58(+0.75%)
Apr 11, 2019 208.49 214.19 205.07 209.81 306,817 -0.09(-0.04%)
Apr 10, 2019 208.84 212.35 207.88 209.90 337,882 +2.81(+1.36%)
Apr 09, 2019 212.18 213.14 205.33 207.09 386,195 -8.16(-3.79%)
Apr 08, 2019 213.84 218.41 212.53 215.25 428,452 +2.90(+1.36%)
Apr 05, 2019 203.49 212.97 203.31 212.35 447,072 +10.71(+5.31%)
Apr 04, 2019 197.17 202.17 194.45 201.65 300,766 +4.65(+2.36%)
Apr 03, 2019 204.81 205.71 194.85 197.00 370,667 -5.97(-2.94%)
Apr 02, 2019 208.49 209.10 201.29 202.96 324,748 -4.48(-2.16%)
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.