Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.73 +1.37 (+1.98%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 67.83 69.36 67.51 69.36 533,398 +1.35(+1.99%)
Mar 26, 2024 69.28 69.57 67.81 68.01 568,868 -1.06(-1.53%)
Mar 25, 2024 68.13 70.05 68.13 69.07 412,776 +1.20(+1.77%)
Mar 22, 2024 68.15 68.52 67.58 67.87 413,826 -0.27(-0.40%)
Mar 21, 2024 67.62 68.45 67.19 68.14 484,895 +0.63(+0.93%)
Mar 20, 2024 66.84 67.90 66.66 67.51 902,288 -0.06(-0.09%)
Mar 19, 2024 66.00 67.73 66.00 67.57 1,185,741 +1.36(+2.06%)
Mar 18, 2024 66.16 66.58 65.11 66.21 550,690 +0.60(+0.91%)
Mar 15, 2024 64.95 66.62 64.90 65.61 626,710 +0.22(+0.33%)
Mar 14, 2024 64.45 65.39 64.05 65.39 702,285 +1.40(+2.19%)
Mar 13, 2024 63.22 64.69 63.20 64.00 652,903 +1.90(+3.05%)
Mar 12, 2024 62.21 62.57 61.38 62.10 422,296 -0.09(-0.14%)
Mar 11, 2024 60.81 62.27 60.13 62.19 494,101 +1.24(+2.04%)
Mar 08, 2024 60.56 61.01 60.14 60.95 372,300 +0.36(+0.59%)
Mar 07, 2024 59.70 61.26 59.69 60.59 381,697 +0.95(+1.60%)
Mar 06, 2024 60.26 60.86 59.37 59.64 683,168 +0.37(+0.62%)
Mar 05, 2024 58.24 60.01 58.12 59.27 527,127 +0.83(+1.43%)
Mar 04, 2024 59.58 59.90 58.28 58.44 581,230 -1.17(-1.96%)
Mar 01, 2024 59.04 60.21 58.99 59.61 652,508 +1.39(+2.39%)
Feb 29, 2024 58.10 58.73 57.73 58.22 351,297 +0.40(+0.69%)
Feb 28, 2024 58.13 59.05 57.35 57.82 479,785 -0.21(-0.36%)
Feb 27, 2024 58.79 59.12 57.46 58.03 464,087 -0.52(-0.88%)
Feb 26, 2024 58.05 59.31 57.45 58.55 478,597 +0.39(+0.67%)
Feb 23, 2024 57.83 58.53 57.07 58.16 535,720 -0.75(-1.28%)
Feb 22, 2024 58.04 59.46 57.43 58.91 528,639 +0.18(+0.30%)
Feb 21, 2024 57.02 58.88 57.02 58.74 581,896 +1.94(+3.41%)
Feb 20, 2024 57.92 57.92 56.52 56.80 607,454 -0.97(-1.68%)
Feb 16, 2024 58.12 58.62 57.45 57.77 714,433 +0.01(+0.02%)
Feb 15, 2024 54.85 58.13 54.67 57.76 630,009 +2.93(+5.34%)
Feb 14, 2024 55.70 56.04 54.25 54.84 573,605 -0.20(-0.36%)
Feb 13, 2024 56.06 56.50 54.21 55.03 483,713 -1.03(-1.84%)
Feb 12, 2024 55.26 56.36 55.26 56.07 373,944 +1.24(+2.26%)
Feb 09, 2024 56.77 57.29 54.76 54.83 553,152 -1.84(-3.24%)
Feb 08, 2024 55.51 57.01 55.40 56.66 466,749 +1.20(+2.17%)
Feb 07, 2024 55.74 56.04 54.61 55.46 397,863 +0.18(+0.32%)
Feb 06, 2024 55.35 56.34 54.88 55.28 416,857 +0.36(+0.65%)
Feb 05, 2024 54.64 55.59 53.74 54.93 624,718 -0.30(-0.54%)
Feb 02, 2024 55.86 56.06 54.30 55.22 677,352 +0.18(+0.32%)
Feb 01, 2024 55.77 56.29 54.09 55.04 1,705,564 -0.01(-0.02%)
Jan 31, 2024 57.31 57.49 55.05 55.05 1,081,648 -2.22(-3.88%)
Jan 30, 2024 55.08 57.28 54.59 57.28 679,568 +1.15(+2.05%)
Jan 29, 2024 56.12 56.24 54.98 56.13 1,100,953 -0.19(-0.33%)
Jan 26, 2024 55.34 56.31 54.55 56.31 823,432 +0.83(+1.50%)
Jan 25, 2024 53.97 55.50 53.26 55.48 701,555 +2.32(+4.37%)
Jan 24, 2024 52.18 53.18 51.71 53.16 779,077 +1.49(+2.88%)
Jan 23, 2024 51.11 52.48 51.11 51.67 506,209 +0.24(+0.46%)
Jan 22, 2024 50.97 51.66 50.21 51.43 548,948 +0.34(+0.66%)
Jan 19, 2024 50.76 51.10 50.37 51.10 446,079 +0.39(+0.76%)
Jan 18, 2024 51.01 51.06 49.62 50.71 429,672 -0.26(-0.51%)
Jan 17, 2024 50.82 51.98 50.55 50.97 500,591 -0.86(-1.67%)
Jan 16, 2024 54.10 54.32 51.77 51.83 603,471 -2.60(-4.78%)
Jan 12, 2024 54.88 55.29 53.79 54.43 478,363 +1.30(+2.45%)
Jan 11, 2024 53.60 53.84 52.84 53.13 575,954 +0.12(+0.22%)
Jan 10, 2024 54.27 54.27 52.58 53.01 566,128 -1.08(-2.00%)
Jan 09, 2024 56.14 56.21 53.83 54.09 574,819 -1.81(-3.23%)
Jan 08, 2024 55.26 56.00 53.72 55.90 772,600 -1.32(-2.31%)
Jan 05, 2024 58.18 58.18 56.72 57.22 552,921 -0.04(-0.07%)
Jan 04, 2024 60.03 60.54 57.11 57.26 1,003,018 -1.97(-3.33%)
Jan 03, 2024 57.61 59.65 56.96 59.23 689,025 +1.71(+2.97%)
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.