ERX - Direxion Daily Energy Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201924.1824.3323.5023.6423.642,322,200
Apr 17, 201924.4824.7323.9424.0224.021,630,300
Apr 16, 201923.9624.2223.6724.1424.141,926,200
Apr 15, 201924.0024.1923.5523.6723.671,668,200
Apr 12, 201924.9324.9823.9324.0924.093,020,500
Apr 11, 201923.7624.4123.3723.9123.912,692,300
Apr 10, 201923.8024.2023.6923.9223.922,965,200
Apr 09, 201924.1824.2923.4023.6023.603,388,500
Apr 08, 201924.3724.8924.2224.5324.533,759,600
Apr 05, 201923.1924.2723.1724.2024.203,923,000
Apr 04, 201922.4723.0422.1622.9822.982,638,900
Apr 03, 201923.3423.4422.2122.4522.453,252,600
Apr 02, 201923.7623.8322.9423.1323.132,851,900
Apr 01, 201923.1923.7423.0723.6423.643,318,800
Mar 29, 201923.5023.6422.4922.7022.702,113,000
Mar 28, 201922.2322.9022.2022.8522.851,303,900
Mar 27, 201923.0623.3222.0522.5922.592,368,300
Mar 26, 201922.8423.5222.7123.0923.092,858,900
Mar 25, 201921.7922.2321.4822.1222.122,146,500
Mar 22, 201923.4223.5121.8322.1122.113,874,300
Mar 21, 201923.3224.1723.2224.0424.041,915,300
Mar 20, 201922.8624.1822.7023.5623.562,438,000
Mar 19, 201923.5723.8622.6822.9622.962,738,100
Mar 19, 20190.128 Dividend
Mar 18, 201922.4223.3922.4223.2723.141,795,000
Mar 15, 201922.2222.5622.1422.3322.212,125,200
Mar 14, 201922.4022.7422.3122.3722.251,556,400
Mar 13, 201922.1622.3621.8122.3322.212,793,200
Mar 12, 201921.3722.0021.3721.6421.522,397,800
Mar 11, 201920.7721.4020.7021.2521.132,244,300
Mar 08, 201920.4920.5719.7420.3020.193,163,500
Mar 07, 201921.9522.0021.2921.5321.413,092,600
Mar 06, 201922.3222.3721.6021.9321.812,874,200
Mar 05, 201923.1723.1722.3322.8222.692,429,900
Mar 04, 201923.2023.3422.0023.0322.903,989,500
Mar 01, 201922.0922.9222.0922.9122.783,646,600
Feb 28, 201922.4022.4821.3321.7321.612,724,600
Feb 27, 201922.5323.1022.1022.4122.292,707,800
Feb 26, 201922.3122.7722.1422.1622.042,345,100
Feb 25, 201921.9722.6021.9722.3722.252,284,800
Feb 22, 201922.5422.7821.9422.2722.153,042,000
Feb 21, 201922.9723.1321.8522.0821.963,955,800
Feb 20, 201922.7623.5122.7523.1723.042,176,500
Feb 19, 201922.3623.1422.2522.8922.763,174,200
Feb 15, 201922.2322.7322.1622.6622.544,076,300
Feb 14, 201921.2222.1121.0921.6421.525,014,600
Feb 13, 201920.8921.9220.8321.4421.324,985,100
Feb 12, 201920.7120.9920.3720.6220.512,679,000
Feb 11, 201919.2219.9919.1619.9019.792,875,000
Feb 08, 201919.7619.8718.6019.6219.512,875,700
Feb 07, 201920.9021.1419.3219.9219.814,498,400
Feb 06, 201921.5321.6721.2721.3121.192,996,200
Feb 05, 201921.6321.9321.4621.8021.683,648,400
Feb 04, 201921.1921.7420.6521.7221.603,485,300
Feb 01, 201921.3021.9220.9621.5521.435,491,100
Jan 31, 201920.2320.7820.0420.4720.364,537,100
Jan 30, 201919.7220.3019.3620.1120.003,377,100
Jan 29, 201919.4719.6919.2619.3219.212,792,800
Jan 28, 201918.9319.1518.5019.1419.033,763,000
Jan 25, 201919.4420.0919.4019.7519.643,593,600
Jan 24, 201918.5919.5218.3619.0218.922,936,400
Jan 23, 201919.5719.5918.2418.7018.604,265,100
Jan 22, 201919.9720.1219.1619.3019.195,974,800
Jan 18, 201920.1520.7119.8320.6620.555,070,000
Jan 17, 201918.5719.7518.4219.5319.422,993,400
Jan 16, 201919.0019.4418.7918.9818.883,968,900
Jan 15, 201919.1519.5818.7819.0518.954,408,100
Jan 14, 201918.4319.0818.3618.8818.783,568,200
Jan 11, 201919.0619.2018.4918.9918.893,665,200
Jan 10, 201918.6019.4218.4419.3719.264,581,400
Jan 09, 201919.0719.3718.4819.1919.085,529,900
Jan 08, 201918.6518.7818.0418.3518.254,091,900
Jan 07, 201917.5718.2816.8417.9017.804,982,800
Jan 04, 201916.3517.2916.1117.1917.106,847,600
Jan 03, 201916.2016.3715.0315.5615.474,131,400
Jan 02, 201914.3516.3614.2016.0715.985,573,900
Dec 31, 201815.3215.4914.6415.1515.075,077,900
Dec 28, 201815.5615.6914.6614.9414.864,903,900
Dec 27, 201814.1815.3613.5515.3515.275,867,400
Dec 27, 20180.082 Dividend
Dec 26, 201813.5015.1512.4315.1314.975,958,700
Dec 24, 201814.0914.2212.7512.7812.645,672,700
Dec 21, 201815.2115.7114.2014.5014.343,991,500
Dec 20, 201815.7316.4814.6914.9814.827,114,300
Dec 19, 201817.2818.2215.9216.3416.164,408,800
Dec 18, 201818.2018.3516.6716.9716.795,769,300
Dec 17, 201819.1319.6317.8518.2318.035,496,800
Dec 14, 201820.2520.6219.0419.3319.122,955,500
Dec 13, 201820.4821.1620.1520.7720.542,064,700
Dec 12, 201821.2721.7520.5320.5620.342,715,200
Dec 11, 201821.2921.3719.7020.3420.121,922,700
Dec 10, 201820.9421.1718.9020.3320.113,540,300
Dec 07, 201822.9823.9221.2221.3621.133,410,000
Dec 06, 201821.4821.8120.2921.7921.553,956,900
Dec 04, 201825.0625.4422.8623.0222.772,730,800
Dec 03, 201825.3025.6124.3325.1524.881,882,500
Nov 30, 201823.1423.8122.7523.5223.261,261,700
Nov 29, 201823.3824.3123.2323.7523.491,384,200
Nov 28, 201822.1723.3421.6523.3223.072,682,800
Nov 27, 201822.0222.6321.7722.1721.932,001,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...