ERX - Direxion Daily Energy Bull 2X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 2020------
Jul 31, 202013.2113.4812.9013.4713.475,001,500
Jul 30, 202014.1714.1713.3513.6313.635,798,300
Jul 29, 202014.2614.7814.0514.7514.753,947,900
Jul 28, 202014.5114.7714.0914.1314.133,840,800
Jul 27, 202014.6814.8014.2414.6514.654,246,300
Jul 24, 202014.8515.2414.5214.6114.614,281,700
Jul 23, 202014.7214.9614.4314.8014.804,468,000
Jul 22, 202014.9014.9114.4314.8914.893,432,700
Jul 21, 202014.0715.4514.0315.2515.258,870,700
Jul 20, 202013.9814.2813.5813.6013.603,984,400
Jul 17, 202014.5414.8813.9414.0514.053,688,600
Jul 16, 202014.3814.8414.0414.4714.474,161,100
Jul 15, 202014.7214.7914.1814.6114.614,925,100
Jul 14, 202012.8914.0612.8414.0214.028,076,500
Jul 13, 202013.5013.5812.8913.1013.105,204,900
Jul 10, 202012.3513.2612.3313.2313.233,522,300
Jul 09, 202013.6913.7512.4112.4612.465,979,000
Jul 08, 202013.8614.2413.5813.8113.813,913,500
Jul 07, 202014.4014.4313.7813.8413.843,169,700
Jul 06, 202015.2715.3914.4014.7814.783,563,900
Jul 02, 202014.9915.3514.6114.6514.653,497,400
Jul 01, 202015.2415.6314.3314.3714.374,874,200
Jun 30, 202014.1615.2713.9015.0915.095,231,100
Jun 29, 202014.1514.6814.0014.4314.434,256,800
Jun 26, 202014.9114.9113.9214.0414.045,505,900
Jun 25, 202014.3315.2114.1415.1215.123,449,200
Jun 24, 202015.9015.9214.3514.6114.615,727,600
Jun 23, 202016.8516.9216.2716.3416.343,743,500
Jun 23, 20200.161 Dividend
Jun 22, 202016.1516.6015.8016.5216.363,798,400
Jun 19, 202017.9317.9316.3216.3216.164,569,100
Jun 18, 202016.1317.2215.9316.8916.733,510,100
Jun 17, 202017.5317.5316.4716.4716.314,248,200
Jun 16, 202018.3118.3416.6917.6817.515,944,600
Jun 15, 202015.1617.0514.8416.7016.545,345,100
Jun 12, 202017.2017.4315.7316.6016.446,147,700
Jun 11, 202016.6517.8115.6915.7615.618,732,600
Jun 10, 202021.2321.2519.4919.5019.317,980,700
Jun 09, 202021.9022.0321.0321.6821.478,054,800
Jun 08, 202023.0823.4422.0323.4423.2113,994,800
Jun 05, 202020.5121.8120.4921.4321.2213,468,900
Jun 04, 202018.4618.8117.9318.6618.486,558,500
Jun 03, 202018.2518.8218.1118.6818.507,331,900
Jun 02, 202017.0617.6417.0217.6217.456,875,300
Jun 01, 202016.0616.8515.6316.6916.535,935,000
May 29, 202016.0016.3615.4316.1315.977,232,300
May 28, 202017.2617.3216.1216.2616.106,698,500
May 27, 202017.3117.4916.2717.2417.077,438,100
May 26, 202016.9417.1416.7116.8116.658,098,500
May 22, 202015.9015.9415.2515.9215.765,451,100
May 21, 202016.7816.8915.8516.1215.9611,529,700
May 20, 202016.0516.7015.8816.6216.469,397,900
May 19, 202016.4716.4715.4015.4415.299,280,000
May 18, 202015.6916.5315.5616.3416.1810,520,300
May 15, 202014.1114.7313.8014.0713.938,986,800
May 14, 202013.4014.4012.7214.1113.974,762,700
May 13, 202015.0015.0113.6313.8913.756,346,000
May 12, 202016.1416.1415.1915.2015.054,897,100
May 11, 202016.0516.2215.6115.7915.644,127,500
May 08, 202015.6616.3615.5016.3416.188,817,600
May 07, 202015.1015.5414.7814.9614.817,413,600
May 06, 202015.2015.4314.2214.2714.135,838,000
May 05, 202016.3216.5014.9315.0614.9110,921,100
May 04, 202013.4715.0313.4015.0214.874,587,100
May 01, 202015.1115.4113.6914.0013.866,852,900
Apr 30, 202016.7316.8615.3715.8315.6816,028,900
Apr 29, 202015.4416.6915.3716.6316.4711,350,200
Apr 28, 202014.1714.6213.7814.4414.3010,068,100
Apr 27, 202012.9813.9912.4313.7913.667,332,000
Apr 24, 202013.6813.9412.8213.2213.096,160,000
Apr 23, 202013.1513.7812.8813.1513.029,991,700
Apr 22, 202012.6812.7612.0612.3712.257,491,900
Apr 21, 202011.3511.9810.9011.5611.458,822,400
Apr 20, 202011.2712.8911.1511.9911.878,028,900
Apr 17, 202010.9512.8110.9512.7812.667,405,900
Apr 16, 202011.5911.5910.5110.5710.473,677,000
Apr 15, 202011.7011.7710.7811.5311.424,703,800
Apr 14, 202012.9913.3012.5712.7112.595,673,100
Apr 13, 202014.0014.0012.4412.8412.718,138,800
Apr 09, 202014.2914.9311.9412.9512.8217,675,600
Apr 08, 202012.2213.2711.9213.2313.107,499,600
Apr 07, 202012.2412.9111.5911.5911.4811,069,300
Apr 06, 202010.5411.2910.2611.0810.977,110,200
Apr 03, 202011.0111.119.4910.079.978,945,800
Apr 02, 20209.5911.339.1010.2810.1812,970,000
Apr 01, 20209.009.288.448.728.644,723,500
Mar 31, 202010.1510.369.259.749.655,633,900
Mar 30, 20208.779.597.969.369.274,889,200
Mar 27, 202010.0710.079.009.149.055,435,800
Mar 26, 202010.0912.099.6611.4811.378,832,000
Mar 25, 20209.1810.987.919.559.466,938,500
Mar 24, 20207.388.597.128.428.344,830,300
Mar 24, 20201:10 Stock Split
Mar 23, 20207.207.205.606.005.9420,872,000
Mar 20, 20207.508.006.407.407.332,024,700
Mar 19, 20206.707.105.906.906.832,313,100
Mar 18, 20208.508.805.006.106.042,761,400
Mar 17, 202011.8011.809.7010.3010.201,799,700
Mar 16, 202011.5015.4011.4012.0011.881,307,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...