Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

64.02 +0.57 (+0.90%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 65.08 65.30 63.32 63.45 459,040 -2.16(-3.29%)
Jul 22, 2024 65.86 66.34 64.82 65.61 333,517 -0.78(-1.17%)
Jul 19, 2024 67.59 68.59 66.10 66.39 527,873 -1.59(-2.34%)
Jul 18, 2024 67.60 69.55 67.07 67.98 521,033 +0.24(+0.35%)
Jul 17, 2024 66.71 68.55 66.71 67.74 815,297 +1.44(+2.17%)
Jul 16, 2024 65.39 66.52 64.57 66.30 578,978 +0.34(+0.52%)
Jul 15, 2024 64.74 67.00 64.32 65.96 831,311 +2.06(+3.22%)
Jul 12, 2024 64.26 64.48 62.98 63.90 431,568 +0.29(+0.46%)
Jul 11, 2024 62.15 63.85 61.57 63.61 483,424 +1.29(+2.07%)
Jul 10, 2024 61.50 62.38 61.03 62.32 290,917 +0.81(+1.32%)
Jul 09, 2024 61.50 62.89 61.02 61.51 347,963 -1.12(-1.79%)
Jul 08, 2024 62.60 63.80 62.13 62.63 463,045 -0.80(-1.26%)
Jul 05, 2024 65.42 65.42 62.86 63.43 538,792 -2.05(-3.13%)
Jul 03, 2024 65.12 66.09 64.84 65.48 424,463 +0.54(+0.83%)
Jul 02, 2024 66.15 66.23 64.17 64.94 405,033 -0.17(-0.26%)
Jul 01, 2024 66.00 66.42 64.31 65.11 477,402 +0.02(+0.03%)
Jun 28, 2024 65.50 65.98 64.59 65.09 445,108 +0.57(+0.88%)
Jun 27, 2024 64.99 65.03 63.86 64.52 264,836 +0.31(+0.48%)
Jun 26, 2024 65.34 65.56 63.68 64.21 366,820 -1.31(-2.00%)
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 65.34 556,560 +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 62.96 570,142 +2.19(+3.60%)
Jun 18, 2024 60.97 62.20 60.43 60.77 524,701 +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 62.59 456,908 -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 67.44 427,197 +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 63.90 476,083 -2.45(-3.70%)
May 28, 2024 65.50 66.59 65.06 66.35 411,895 +1.42(+2.19%)
May 24, 2024 65.77 66.17 64.59 64.93 343,799 +0.14(+0.21%)
May 23, 2024 66.65 67.14 64.59 64.79 513,595 -1.32(-2.00%)
May 22, 2024 68.26 68.26 65.50 66.11 558,937 -2.57(-3.75%)
May 21, 2024 68.96 70.12 68.60 68.68 424,756 -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 70.29 673,601 +1.93(+2.82%)
May 16, 2024 68.64 69.47 68.07 68.37 411,769 -0.37(-0.53%)
May 15, 2024 68.43 69.06 66.24 68.73 603,178 +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 68.72 411,306 -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 67.76 396,654 -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 68.09 675,870 +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 67.11 542,419 +0.75(+1.12%)
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.