Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 115.74 119.03 112.73 114.76 164,909 +0.00(+0.00%)
Aug 29, 2019 112.57 116.14 112.25 114.76 235,474 +4.79(+4.36%)
Aug 28, 2019 107.13 111.43 105.59 109.97 266,615 +4.47(+4.23%)
Aug 27, 2019 109.40 110.46 103.80 105.50 265,642 -2.03(-1.89%)
Aug 26, 2019 111.19 111.19 106.16 107.54 224,707 +1.30(+1.22%)
Aug 23, 2019 113.87 117.04 104.29 106.24 416,939 -11.78(-9.98%)
Aug 22, 2019 120.78 122.40 118.01 118.01 131,070 -1.95(-1.62%)
Aug 21, 2019 120.86 121.83 118.50 119.96 154,243 +2.52(+2.14%)
Aug 20, 2019 119.39 119.39 116.14 117.44 140,413 -3.33(-2.76%)
Aug 19, 2019 117.53 121.79 117.29 120.78 218,963 +7.64(+6.75%)
Aug 16, 2019 110.70 114.03 109.48 113.14 237,994 +4.47(+4.11%)
Aug 15, 2019 111.68 111.68 105.34 108.67 321,739 -2.11(-1.91%)
Aug 14, 2019 118.74 118.74 110.62 110.78 398,648 -15.19(-12.06%)
Aug 13, 2019 121.42 129.30 118.99 125.97 228,621 +3.41(+2.78%)
Aug 12, 2019 125.73 126.22 120.78 122.56 165,940 -4.30(-3.39%)
Aug 09, 2019 131.74 132.39 125.48 126.87 206,967 -4.79(-3.64%)
Aug 08, 2019 123.45 131.66 121.83 131.66 280,088 +10.72(+8.86%)
Aug 07, 2019 118.09 122.81 115.17 120.94 519,458 -2.84(-2.30%)
Aug 06, 2019 125.97 127.44 120.00 123.78 207,446 -0.65(-0.52%)
Aug 05, 2019 130.03 130.03 121.83 124.43 350,498 -12.18(-8.92%)
Aug 02, 2019 144.98 146.93 132.32 136.61 363,566 -5.60(-3.94%)
Aug 01, 2019 147.82 150.26 140.10 142.22 334,493 -10.31(-6.76%)
Jul 31, 2019 155.62 158.71 149.53 152.53 177,200 -2.44(-1.57%)
Jul 30, 2019 147.74 155.94 147.17 154.97 177,402 +5.44(+3.64%)
Jul 29, 2019 152.04 152.04 146.44 149.53 93,814 -1.87(-1.23%)
Jul 26, 2019 154.16 154.16 149.76 151.40 151,378 -2.52(-1.64%)
Jul 25, 2019 161.30 161.63 152.78 153.91 159,456 -5.69(-3.56%)
Jul 24, 2019 157.00 162.52 156.35 159.60 131,371 +2.03(+1.29%)
Jul 23, 2019 156.75 158.71 154.97 157.57 105,718 +1.22(+0.78%)
Jul 22, 2019 155.29 157.85 152.69 156.35 122,871 +2.03(+1.32%)
Jul 19, 2019 152.53 155.70 150.58 154.32 164,958 +2.27(+1.50%)
Jul 18, 2019 150.26 152.21 147.33 152.04 139,967 +0.08(+0.05%)
Jul 17, 2019 157.57 158.54 151.88 151.96 183,200 -5.36(-3.41%)
Jul 16, 2019 163.41 163.41 155.62 157.32 137,329 -5.28(-3.25%)
Jul 15, 2019 168.45 168.61 161.71 162.60 117,478 -4.95(-2.96%)
Jul 12, 2019 165.77 169.02 165.28 167.56 100,245 +1.95(+1.18%)
Jul 11, 2019 166.01 166.01 162.36 165.61 110,448 +0.73(+0.44%)
Jul 10, 2019 161.63 165.93 161.22 164.88 178,340 +6.58(+4.16%)
Jul 09, 2019 157.65 158.54 154.07 158.30 106,304 +0.57(+0.36%)
Jul 08, 2019 156.19 160.49 155.21 157.73 98,794 +0.16(+0.10%)
Jul 05, 2019 154.56 157.65 153.91 157.57 124,390 +0.81(+0.52%)
Jul 03, 2019 155.70 157.08 152.86 156.75 138,721 +2.60(+1.69%)
Jul 02, 2019 161.63 161.79 152.86 154.16 275,781 -8.61(-5.29%)
Jul 01, 2019 168.94 169.91 161.71 162.77 174,226 +0.65(+0.40%)
Jun 28, 2019 157.97 162.77 157.97 162.12 173,971 +5.52(+3.53%)
Jun 27, 2019 160.57 161.95 156.06 156.59 149,654 -4.22(-2.63%)
Jun 26, 2019 158.71 164.15 157.00 160.82 211,253 +7.39(+4.82%)
Jun 25, 2019 157.41 157.49 153.10 153.43 169,897 -3.66(-2.33%)
Jun 24, 2019 162.28 162.77 156.60 157.08 129,610 -4.63(-2.86%)
Jun 21, 2019 158.71 163.33 158.71 161.71 184,436 +3.49(+2.21%)
Jun 20, 2019 155.46 159.11 155.24 158.22 302,060 +10.07(+6.80%)
Jun 19, 2019 148.55 151.07 146.20 148.15 156,422 -0.89(-0.60%)
Jun 18, 2019 145.30 151.72 145.30 149.04 183,220 +5.93(+4.14%)
Jun 17, 2019 138.81 144.25 137.43 143.11 132,654 +3.41(+2.44%)
Jun 14, 2019 143.35 143.35 138.72 139.70 148,509 -3.17(-2.22%)
Jun 13, 2019 143.11 144.49 141.24 142.87 172,278 +5.12(+3.71%)
Jun 12, 2019 140.51 142.05 136.37 137.75 153,047 -6.09(-4.23%)
Jun 11, 2019 145.87 148.23 143.76 143.84 137,795 +0.65(+0.45%)
Jun 10, 2019 143.76 146.93 142.54 143.19 168,029 +1.38(+0.97%)
Jun 07, 2019 141.24 144.41 140.27 141.81 251,082 +1.46(+1.04%)
Jun 06, 2019 133.61 141.53 133.61 140.35 211,525 +7.23(+5.43%)
Jun 05, 2019 137.67 138.32 130.28 133.12 236,047 -4.55(-3.30%)
Jun 04, 2019 134.34 138.16 133.12 137.67 185,314 +6.42(+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.