ERX - Direxion Daily Energy Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201914.0214.4112.8413.0813.083,373,920
Aug 22, 201914.8715.0714.5314.5314.531,064,200
Aug 21, 201914.8815.0014.5914.7714.771,252,700
Aug 20, 201914.7014.7014.3014.4614.461,140,400
Aug 19, 201914.4715.0014.4414.8714.871,777,600
Aug 16, 201913.6314.0413.4813.9313.931,933,100
Aug 15, 201913.7513.7512.9713.3813.382,613,000
Aug 14, 201914.6214.6213.6213.6413.643,239,800
Aug 13, 201914.9515.9214.6515.5115.511,856,100
Aug 12, 201915.4815.5414.8715.0915.091,439,600
Aug 09, 201916.2216.3015.4515.6215.621,681,100
Aug 08, 201915.2016.2115.0016.2116.212,274,900
Aug 07, 201914.5415.1214.1814.8914.894,219,100
Aug 06, 201915.5115.6914.7815.2415.241,684,700
Aug 05, 201916.0116.0115.0015.3215.322,851,400
Aug 02, 201917.8518.0916.2916.8216.822,952,700
Aug 01, 201918.2018.5017.2517.5117.512,717,000
Jul 31, 201919.1619.5418.4118.7818.781,439,100
Jul 30, 201918.1919.2018.1219.0819.081,439,700
Jul 29, 201918.7218.7218.0318.4118.41762,000
Jul 26, 201918.9818.9818.4418.6418.641,229,500
Jul 25, 201919.8619.9018.8118.9518.951,296,200
Jul 24, 201919.3320.0119.2519.6519.651,067,000
Jul 23, 201919.3019.5419.0819.4019.40858,700
Jul 22, 201919.1219.4318.8019.2519.25998,000
Jul 19, 201918.7819.1718.5419.0019.001,339,500
Jul 18, 201918.5018.7418.1418.7218.721,136,800
Jul 17, 201919.4019.5218.7018.7118.711,488,000
Jul 16, 201920.1220.1219.1619.3719.371,115,300
Jul 15, 201920.7420.7619.9120.0220.02954,200
Jul 12, 201920.4120.8120.3520.6320.63813,800
Jul 11, 201920.4420.4419.9920.3920.39897,500
Jul 10, 201919.9020.4319.8520.3020.301,448,500
Jul 09, 201919.4119.5218.9719.4919.49863,400
Jul 08, 201919.2319.7619.1119.4219.42802,200
Jul 05, 201919.0319.4118.9519.4019.401,010,300
Jul 03, 201919.1719.3418.8219.3019.301,126,800
Jul 02, 201919.9019.9218.8218.9818.982,238,500
Jul 01, 201920.8020.9219.9120.0420.041,414,500
Jun 28, 201919.4520.0419.4519.9619.961,413,000
Jun 27, 201919.7719.9419.2219.2819.281,215,500
Jun 26, 201919.5420.2119.3319.8019.801,718,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...