ERX - Direxion Daily Energy Bull 3X ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201728.9028.9928.6328.6828.681,491,200
Nov 21, 201728.4228.7928.1728.3328.33959,000
Nov 20, 201728.1828.3127.7828.1628.16932,900
Nov 17, 201728.2428.5127.9028.3228.321,349,000
Nov 16, 201728.0428.3027.7127.9127.911,657,100
Nov 15, 201728.5428.6827.9328.2828.281,755,500
Nov 14, 201730.4430.4429.1829.2929.291,766,300
Nov 13, 201731.0631.4030.6830.7630.761,012,800
Nov 10, 201731.7131.7630.6031.3331.331,342,300
Nov 09, 201731.1831.9931.0731.8631.861,824,100
Nov 08, 201731.8032.0331.0431.5931.591,655,100
Nov 07, 201732.2532.4531.5332.0132.011,771,200
Nov 06, 201730.4532.2830.3632.1532.152,469,300
Nov 03, 201729.7830.4529.7030.1230.121,672,100
Nov 02, 201730.0930.3629.3129.8429.841,803,600
Nov 01, 201729.6230.5229.6130.1130.111,947,000
Oct 31, 201728.8429.4428.5129.1429.141,211,500
Oct 30, 201728.5729.0828.3628.8128.811,520,100
Oct 27, 201727.9128.8627.1628.4428.441,864,900
Oct 26, 201728.1528.5427.7728.2928.291,146,200
Oct 25, 201728.5728.7827.8428.0828.081,506,300
Oct 24, 201728.9129.0828.5228.7228.721,343,400
Oct 23, 201729.0829.3328.4728.5128.511,204,700
Oct 20, 201729.0329.0928.4129.0329.03908,100
Oct 19, 201728.5529.2028.4228.8328.831,019,600
Oct 18, 201729.7430.0429.0129.1229.121,110,200
Oct 17, 201729.7629.9329.2729.7529.75771,900
Oct 16, 201730.0330.2029.5129.6929.691,148,000
Oct 13, 201730.1030.3229.4629.5329.531,220,800
Oct 12, 201729.3029.6729.0029.5129.511,182,400
Oct 11, 201729.6729.9329.2229.8829.88935,400
Oct 10, 201730.1630.5329.6029.6929.691,190,900
Oct 09, 201729.4729.8729.4329.6429.64968,500
Oct 06, 201729.3929.8329.1429.4329.431,732,900
Oct 05, 201729.8730.3429.8130.1930.191,260,200
Oct 04, 201729.9030.1329.5029.8229.821,570,000
Oct 03, 201730.0130.1729.6929.8929.89994,200
Oct 02, 201729.1629.9928.6929.9629.961,714,500
Sep 29, 201729.7029.9929.4129.9929.991,405,300
Sep 28, 201730.1530.5529.7729.9929.992,026,700
Sep 27, 201729.7529.9529.1529.9529.952,035,900
Sep 26, 201729.4229.7329.1529.5229.521,419,900
Sep 25, 201728.8729.8628.7329.6629.663,304,000
Sep 22, 201727.8228.6127.7328.3728.371,623,600
Sep 21, 201727.8828.1827.6127.9827.981,269,300
Sep 20, 201727.6028.1527.5227.9827.982,373,300
Sep 19, 201727.2027.5027.0127.3927.391,728,400
Sep 18, 201726.6427.1126.4527.0727.071,585,100
Sep 15, 201726.6726.7326.1926.7226.721,441,200
Sep 14, 201726.2827.0926.2826.5126.512,179,400
Sep 13, 201725.4326.2225.3226.1726.172,357,000
Sep 12, 201724.9925.3924.7825.2025.201,442,200
Sep 11, 201724.2624.8724.1924.7824.781,694,900
Sep 08, 201724.6824.7423.7324.0824.081,899,300
Sep 07, 201724.7225.0624.3924.8724.871,745,300
Sep 06, 201723.9324.9523.9124.7424.742,997,500
Sep 05, 201723.5223.9423.1123.6023.603,022,500
Sep 01, 201722.6323.4322.4923.1923.192,094,200
Aug 31, 201722.3822.7422.3222.5822.581,356,200
Aug 30, 201721.9922.4521.7622.2222.221,507,900
Aug 29, 201721.9622.3021.7222.1922.191,437,000
Aug 28, 201722.6522.8621.9522.3022.301,931,300
Aug 25, 201722.5422.8922.4322.6522.651,344,700
Aug 24, 201722.1522.4722.0322.2922.291,460,700
Aug 23, 201721.9022.6221.8022.3022.301,820,700
Aug 22, 201721.7522.1321.7222.0222.021,851,600
Aug 21, 201721.7921.9321.3721.5621.561,464,000
Aug 18, 201721.6022.3521.3921.9321.932,591,700
Aug 17, 201722.3622.5521.5721.5721.573,293,100
Aug 16, 201723.3023.4322.4222.5522.552,629,300
Aug 15, 201723.5123.7022.8323.2523.252,728,800
Aug 14, 201723.9324.1623.4323.4823.481,688,500
Aug 11, 201724.1024.3823.6623.7223.722,123,200
Aug 10, 201725.2225.2624.0724.2024.202,358,600
Aug 09, 201725.0125.4724.7425.0425.041,697,700
Aug 08, 201724.8625.5724.7224.9724.972,367,300
Aug 07, 201725.4825.4924.8925.0625.062,081,900
Aug 04, 201725.5325.9225.3225.7225.721,911,800
Aug 03, 201726.5626.5625.1225.4625.463,421,500
Aug 02, 201726.6226.9125.7626.5926.593,212,200
Aug 01, 201726.8727.3626.5626.8926.892,108,500
Jul 31, 201726.7127.3626.5526.8926.892,409,800
Jul 28, 201726.5827.5226.4426.7326.732,873,600
Jul 27, 201726.0326.8825.7226.8826.882,766,900
Jul 26, 201726.4426.9325.8526.0426.043,211,900
Jul 25, 201725.8126.5225.7025.9825.983,051,300
Jul 24, 201725.4725.4724.8525.0125.011,647,400
Jul 21, 201725.7026.0525.0725.2125.211,798,900
Jul 20, 201726.6026.8925.7425.9425.943,748,900
Jul 19, 201725.0126.2524.9526.1826.183,158,800
Jul 18, 201725.8825.8924.7625.0925.091,967,200
Jul 17, 201725.4925.9725.3525.4625.461,623,200
Jul 14, 201725.1725.6925.0825.5225.522,387,600
Jul 13, 201724.9425.1624.4625.1425.142,017,200
Jul 12, 201725.2525.5124.5024.7924.793,208,900
Jul 11, 201724.1224.8623.9024.5824.582,003,700
Jul 10, 201723.7824.3923.7124.2124.212,360,600
Jul 07, 201723.8624.0923.1923.9623.962,859,500
Jul 06, 201725.2225.2723.9624.1024.104,291,500
Jul 05, 201726.1926.2024.6624.9524.953,690,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...