Energy Bull 2X ETF Direxion (NY: ERX )

68.42 -0.21 (-0.31%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 68.73 69.64 68.29 68.42 186,681 -0.21(-0.31%)
Nov 26, 2024 69.00 69.26 67.98 68.63 241,005 -0.14(-0.20%)
Nov 25, 2024 71.70 72.34 68.48 68.77 650,722 -2.86(-3.99%)
Nov 22, 2024 71.43 72.63 71.16 71.63 454,184 +0.15(+0.21%)
Nov 21, 2024 70.95 72.56 70.67 71.48 313,334 +1.09(+1.55%)
Nov 20, 2024 69.48 70.45 69.12 70.39 321,469 +1.30(+1.88%)
Nov 19, 2024 68.87 69.78 68.40 69.09 312,199 -0.77(-1.10%)
Nov 18, 2024 69.04 70.16 68.62 69.86 571,968 +1.83(+2.69%)
Nov 15, 2024 67.99 69.49 67.63 68.03 513,361 -0.35(-0.51%)
Nov 14, 2024 68.63 68.76 67.47 68.38 208,266 +0.52(+0.77%)
Nov 13, 2024 67.18 68.37 65.62 67.86 293,574 +1.05(+1.57%)
Nov 12, 2024 67.96 68.28 66.64 66.81 245,158 -0.72(-1.07%)
Nov 11, 2024 66.86 67.94 66.19 67.53 282,997 +0.78(+1.17%)
Nov 08, 2024 65.95 66.95 65.42 66.75 377,295 +0.76(+1.15%)
Nov 07, 2024 66.44 66.44 64.94 65.99 338,859 -0.57(-0.86%)
Nov 06, 2024 65.29 67.52 64.54 66.56 820,646 +4.72(+7.63%)
Nov 05, 2024 61.67 62.22 61.19 61.84 428,362 +0.72(+1.18%)
Nov 04, 2024 59.83 61.28 59.71 61.12 381,676 +2.15(+3.65%)
Nov 01, 2024 61.37 61.85 58.85 58.97 507,797 -0.85(-1.42%)
Oct 31, 2024 59.89 60.74 59.52 59.82 441,965 +0.77(+1.30%)
Oct 30, 2024 59.31 60.02 58.80 59.05 406,517 +0.08(+0.14%)
Oct 29, 2024 60.50 60.51 58.61 58.97 441,108 -1.82(-2.99%)
Oct 28, 2024 58.98 60.79 58.75 60.79 345,619 -0.71(-1.15%)
Oct 25, 2024 62.26 62.55 61.20 61.50 263,303 -0.04(-0.06%)
Oct 24, 2024 61.91 62.21 60.77 61.54 205,740 -0.07(-0.11%)
Oct 23, 2024 61.93 62.37 60.90 61.61 228,533 -0.72(-1.16%)
Oct 22, 2024 62.51 62.84 61.82 62.33 260,940 +0.21(+0.34%)
Oct 21, 2024 63.12 63.60 61.80 62.12 339,120 -0.28(-0.45%)
Oct 18, 2024 62.54 62.92 61.51 62.40 439,049 -0.53(-0.84%)
Oct 17, 2024 62.36 63.22 62.11 62.93 252,725 +0.67(+1.08%)
Oct 16, 2024 62.28 62.64 61.95 62.26 292,687 +0.50(+0.81%)
Oct 15, 2024 62.40 63.24 61.60 61.76 652,251 -4.02(-6.11%)
Oct 14, 2024 65.09 66.08 64.85 65.78 240,549 -0.13(-0.20%)
Oct 11, 2024 65.26 66.40 65.07 65.91 283,206 +0.61(+0.93%)
Oct 10, 2024 65.11 65.92 64.17 65.30 359,945 +1.00(+1.56%)
Oct 09, 2024 62.62 64.61 62.37 64.30 672,209 +0.76(+1.20%)
Oct 08, 2024 65.41 65.60 62.95 63.54 817,272 -3.67(-5.46%)
Oct 07, 2024 67.07 68.12 66.66 67.21 449,675 +0.52(+0.78%)
Oct 04, 2024 66.50 67.05 65.33 66.69 537,213 +1.20(+1.83%)
Oct 03, 2024 63.64 65.63 62.73 65.49 1,039,747 +2.19(+3.46%)
Oct 02, 2024 63.73 64.02 61.89 63.30 935,328 +1.34(+2.16%)
Oct 01, 2024 58.44 62.47 58.08 61.96 1,157,162 +2.65(+4.47%)
Sep 30, 2024 58.19 59.49 57.58 59.31 313,675 +0.91(+1.56%)
Sep 27, 2024 56.72 58.63 56.72 58.40 430,182 +2.16(+3.84%)
Sep 26, 2024 56.20 57.69 55.87 56.24 497,293 -2.31(-3.95%)
Sep 25, 2024 60.74 60.94 58.28 58.55 456,650 -2.30(-3.78%)
Sep 24, 2024 62.49 62.59 60.76 60.85 377,581 -0.38(-0.63%)
Sep 23, 2024 60.02 61.84 59.62 61.23 522,749 +1.47(+2.46%)
Sep 20, 2024 59.50 60.05 58.46 59.76 324,022 -0.35(-0.58%)
Sep 19, 2024 60.40 61.40 59.46 60.11 521,169 +1.34(+2.28%)
Sep 18, 2024 58.38 60.07 58.16 58.77 726,471 +0.30(+0.51%)
Sep 17, 2024 56.95 58.55 56.72 58.47 335,093 +1.54(+2.70%)
Sep 16, 2024 56.64 57.67 56.10 56.93 402,615 +1.29(+2.32%)
Sep 13, 2024 55.53 56.53 55.36 55.64 455,290 +0.55(+0.99%)
Sep 12, 2024 54.64 55.52 53.75 55.09 535,375 +1.00(+1.86%)
Sep 11, 2024 55.25 55.25 52.43 54.09 588,473 -1.08(-1.96%)
Sep 10, 2024 57.23 57.33 54.26 55.17 402,464 -1.93(-3.38%)
Sep 09, 2024 56.87 58.21 56.55 57.10 300,747 +0.68(+1.20%)
Sep 06, 2024 58.16 58.76 55.89 56.43 285,364 -1.43(-2.47%)
Sep 05, 2024 59.63 59.66 57.73 57.86 248,721 -0.82(-1.41%)
Sep 04, 2024 60.49 61.29 58.52 58.68 316,646 -1.77(-2.93%)
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.