ERX - Direxion Daily Energy Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201919.5420.2119.3319.8019.801,712,100
Jun 25, 201919.3819.3918.8518.8918.891,379,800
Jun 24, 201919.9820.0419.2819.3419.341,052,700
Jun 21, 201919.5420.1119.5419.9119.911,498,000
Jun 20, 201919.1419.5919.1119.4819.482,453,300
Jun 19, 201918.2918.6018.0018.2418.241,270,600
Jun 18, 201917.8918.6817.8918.3518.351,487,800
Jun 17, 201917.0917.7616.9217.6217.621,077,400
Jun 14, 201917.6517.6517.0817.2017.201,206,300
Jun 13, 201917.6217.7917.3917.5917.591,399,600
Jun 12, 201917.3017.4916.7916.9616.961,244,100
Jun 11, 201917.9618.2517.7017.7117.711,119,700
Jun 10, 201917.7018.0917.5517.6317.631,365,800
Jun 07, 201917.3917.7817.2717.4617.462,039,400
Jun 06, 201916.4517.4316.4517.2817.281,719,100
Jun 05, 201916.9517.0316.0416.3916.391,917,300
Jun 04, 201916.5417.0116.3916.9516.951,505,400
Jun 03, 201915.8516.3115.7316.1616.162,326,000
May 31, 201915.6716.1115.5015.5615.562,367,200
May 30, 201917.0017.0116.2016.3416.342,080,300
May 29, 201916.7017.0416.3216.9716.972,130,300
May 28, 201917.9918.0517.2817.2917.291,189,200
May 24, 201918.2518.3517.4917.8917.89838,200
May 23, 201918.7218.8017.3917.8317.832,934,900
May 22, 201920.2620.4519.5319.6819.681,340,500
May 21, 201920.2520.8520.1720.6820.68979,100
May 20, 201919.9420.2719.8820.0220.021,188,400
May 17, 201920.2220.5219.9119.9819.981,319,000
May 16, 201920.4720.8320.4720.6320.631,363,400
May 15, 201919.6120.4119.4620.3120.311,558,500
May 14, 201919.6520.4619.5420.0120.011,866,300
May 13, 201919.7020.0518.9919.3219.322,696,300
May 10, 201919.9520.4619.1920.3020.301,818,000
May 09, 201919.7920.2519.2620.0820.081,808,400
May 08, 201920.0520.5419.9320.0620.061,875,900
May 07, 201919.9920.1019.2720.0620.062,400,500
May 06, 201920.0320.7820.0120.4720.471,676,400
May 03, 201920.5521.0220.4120.4820.481,557,900
May 02, 201920.7421.0719.9819.9819.982,432,500
May 01, 201922.5122.6721.0421.0421.042,312,100
Apr 30, 201923.1523.2222.3722.5122.511,536,400
Apr 29, 201922.6322.8622.3822.5422.541,638,400
Apr 26, 201922.9223.0121.9622.6622.662,950,100
Apr 25, 201923.7824.0823.3523.4923.492,434,500
Apr 24, 201925.1025.1223.7023.7123.712,484,000
Apr 23, 201925.2625.3724.5625.1025.102,095,500
Apr 22, 201924.3625.2124.1325.1125.112,570,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...