Stock Quote

Energy Bull 2X Direxion (NY: ERX )

22.80 USD -0.29 (-1.26%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 23.06 23.46 22.57 22.80 2,651,900 -0.29(-1.26%)
Apr 08, 2021 23.34 23.34 22.53 23.09 4,016,830 -0.64(-2.70%)
Apr 07, 2021 23.54 23.93 23.37 23.73 2,822,490 +0.24(+1.02%)
Apr 06, 2021 23.89 24.51 23.45 23.49 3,708,204 -0.12(-0.51%)
Apr 05, 2021 24.78 24.78 23.38 23.61 4,453,948 -1.23(-4.95%)
Apr 01, 2021 23.92 24.86 23.60 24.84 4,502,900 +1.21(+5.12%)
Mar 31, 2021 23.95 24.09 23.48 23.63 3,022,632 -0.42(-1.75%)
Mar 30, 2021 23.92 24.49 23.61 24.05 3,401,197 -0.38(-1.56%)
Mar 29, 2021 24.53 24.82 23.79 24.43 3,734,665 -0.61(-2.44%)
Mar 26, 2021 24.68 25.07 24.12 25.04 4,936,400 +1.23(+5.17%)
Mar 25, 2021 22.88 23.95 22.11 23.81 5,805,323 +0.13(+0.55%)
Mar 24, 2021 23.25 24.27 23.21 23.68 5,596,613 +1.17(+5.20%)
Mar 23, 2021 22.15 23.54 21.97 22.51 6,149,729 -0.79(-3.39%)
Mar 22, 2021 23.70 23.84 23.23 23.30 3,532,493 -0.48(-2.02%)
Mar 19, 2021 23.80 24.56 23.14 23.78 4,579,400 -0.01(-0.04%)
Mar 18, 2021 25.67 25.88 23.57 23.79 6,038,500 -2.43(-9.27%)
Mar 17, 2021 25.49 26.37 25.14 26.22 4,582,952 +0.49(+1.90%)
Mar 16, 2021 26.37 26.43 25.41 25.73 5,518,040 -1.52(-5.58%)
Mar 15, 2021 27.80 27.97 26.62 27.25 4,451,372 -0.70(-2.50%)
Mar 12, 2021 27.94 28.42 27.51 27.95 4,353,200 +0.12(+0.43%)
Mar 11, 2021 27.95 28.75 27.70 27.83 4,749,929 +0.06(+0.22%)
Mar 10, 2021 26.48 27.97 26.29 27.77 7,198,050 +1.40(+5.31%)
Mar 09, 2021 27.16 27.91 26.08 26.37 5,833,446 -1.05(-3.83%)
Mar 08, 2021 27.89 28.15 26.64 27.42 8,384,628 +0.04(+0.15%)
Mar 05, 2021 26.99 27.45 25.56 27.38 11,876,500 +1.94(+7.63%)
Mar 04, 2021 24.78 26.31 24.26 25.44 11,389,423 +1.18(+4.86%)
Mar 03, 2021 23.90 25.35 23.90 24.26 8,178,564 +0.67(+2.84%)
Mar 02, 2021 23.95 24.40 23.55 23.59 5,015,234 -0.27(-1.13%)
Mar 01, 2021 23.95 24.48 23.52 23.86 5,624,817 +1.18(+5.20%)
Feb 26, 2021 23.12 23.28 21.30 22.68 8,913,800 -1.12(-4.71%)
Feb 25, 2021 25.27 25.28 23.47 23.80 10,908,509 -0.98(-3.95%)
Feb 24, 2021 23.48 25.02 23.03 24.78 9,418,286 +1.67(+7.23%)
Feb 23, 2021 22.86 23.25 21.18 23.11 8,376,026 +0.72(+3.22%)
Feb 22, 2021 21.19 22.99 21.13 22.39 6,280,277 +1.45(+6.92%)
Feb 19, 2021 20.31 21.08 20.25 20.94 4,734,700 +0.69(+3.41%)
Feb 18, 2021 20.98 21.10 20.11 20.25 4,722,972 -0.96(-4.53%)
Feb 17, 2021 20.98 21.47 20.42 21.21 6,389,141 +0.59(+2.86%)
Feb 16, 2021 20.51 21.05 20.31 20.62 6,770,764 +1.01(+5.15%)
Feb 12, 2021 18.70 19.64 18.70 19.61 4,855,900 +0.55(+2.89%)
Feb 11, 2021 19.55 19.55 18.23 19.06 4,829,677 -0.58(-2.95%)
Feb 10, 2021 19.07 19.68 18.82 19.64 5,220,700 +0.73(+3.86%)
Feb 09, 2021 19.01 19.15 18.42 18.91 4,256,965 -0.45(-2.32%)
Feb 08, 2021 18.35 19.52 18.33 19.36 6,265,816 +1.50(+8.40%)
Feb 05, 2021 18.09 18.22 17.75 17.86 3,645,300 +0.31(+1.77%)
Feb 04, 2021 17.47 17.55 16.80 17.55 3,942,489 +0.36(+2.09%)
Feb 03, 2021 16.00 17.26 15.87 17.19 6,404,408 +1.36(+8.59%)
Feb 02, 2021 16.25 16.57 15.82 15.83 4,948,080 +0.33(+2.13%)
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.