U.S. Markets closed

Direxion Daily Energy Bull 2X Shares (ERX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.51-0.11 (-1.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20209.739.849.299.519.512,855,000
Oct 22, 20208.949.658.819.629.623,760,500
Oct 21, 20209.139.248.888.908.903,698,100
Oct 20, 20209.139.399.019.259.252,666,600
Oct 19, 20209.509.599.029.049.043,043,100
Oct 16, 20209.859.869.409.429.422,463,900
Oct 15, 20209.309.899.159.899.893,153,700
Oct 14, 20209.6610.109.619.659.653,361,900
Oct 13, 20209.909.999.519.579.572,493,900
Oct 12, 20209.769.949.559.879.872,181,900
Oct 09, 202010.3510.389.799.829.824,279,900
Oct 08, 20209.6510.169.5110.1510.154,937,400
Oct 07, 20209.319.499.079.459.453,378,600
Oct 06, 20209.749.859.139.169.164,033,900
Oct 05, 20209.129.479.049.479.473,538,300
Oct 02, 20208.289.088.258.948.944,016,500
Oct 01, 20209.139.218.658.778.774,846,400
Sep 30, 20209.529.739.259.369.363,186,500
Sep 29, 20209.859.939.209.419.413,046,000
Sep 28, 20209.8210.159.819.939.933,465,900
Sep 25, 20209.319.639.199.509.503,089,600
Sep 24, 20209.499.869.099.509.505,433,500
Sep 23, 202010.5610.629.509.529.523,600,000
Sep 22, 202010.7211.0410.4210.4610.462,412,500
Sep 22, 20200.102 Dividend
Sep 21, 202011.0011.0410.4110.7910.693,770,200
Sep 18, 202011.8111.8311.3211.5411.433,333,000
Sep 17, 202011.4211.8411.1911.8411.733,664,400
Sep 16, 202011.1212.0910.9211.7911.687,352,700
Sep 15, 202011.2511.4210.8510.9110.812,612,200
Sep 14, 202010.9611.2710.8111.0610.962,669,200
Sep 11, 202010.9211.0510.7310.8910.794,517,400
Sep 10, 202011.8011.8310.8310.8310.735,305,000
Sep 09, 202011.8811.9611.6511.7011.595,127,100
Sep 08, 202012.0012.1311.3011.5811.476,927,000
Sep 04, 202012.8213.0112.1912.5112.394,482,400
Sep 03, 202012.6513.2512.4212.5812.465,647,700
Sep 02, 202012.8913.0412.6012.7712.654,866,000
Sep 01, 202012.9913.0212.5712.8912.773,556,000
Aug 31, 202013.7513.7513.0813.0912.973,070,900
Aug 28, 202013.3213.7513.1713.7013.572,774,600
Aug 27, 202013.1613.3812.8713.1913.073,692,600
Aug 26, 202013.7413.7413.1313.1413.022,915,500
Aug 25, 202014.3514.3513.6013.7613.633,647,200
Aug 24, 202013.6114.3213.4014.1314.003,709,200
Aug 21, 202013.4413.5213.1413.3813.252,456,200
Aug 20, 202013.8013.9513.5713.5813.453,194,700
Aug 19, 202014.5014.6414.1114.1714.042,798,900
Aug 18, 202014.7715.0814.4414.5014.362,364,700
Aug 17, 202015.0915.1014.7414.9114.772,289,100
Aug 14, 202014.6015.1314.4715.1014.963,633,800
Aug 13, 202015.2015.4114.7414.8114.673,518,400
Aug 12, 202015.5915.7515.0815.4115.265,028,400
Aug 11, 202015.7616.1614.9515.0814.946,883,300
Aug 10, 202014.5015.2214.4615.2015.064,415,400
Aug 07, 202014.0514.3713.6914.3314.193,617,200
Aug 06, 202014.4214.6114.1714.2714.143,676,200
Aug 05, 202014.7814.8714.2514.5114.374,870,200
Aug 04, 202013.4414.2613.4314.2114.084,649,700
Aug 03, 202013.4713.7013.2413.5713.443,556,100
Jul 31, 202013.2113.4812.9013.4713.345,001,500
Jul 30, 202014.1714.1713.3513.6313.505,798,300
Jul 29, 202014.2614.7814.0514.7514.613,947,900
Jul 28, 202014.5114.7714.0914.1314.003,840,800
Jul 27, 202014.6814.8014.2414.6514.514,246,300
Jul 24, 202014.8515.2414.5214.6114.474,281,700
Jul 23, 202014.7214.9614.4314.8014.664,468,000
Jul 22, 202014.9014.9114.4314.8914.753,432,700
Jul 21, 202014.0715.4514.0315.2515.118,870,700
Jul 20, 202013.9814.2813.5813.6013.473,984,400
Jul 17, 202014.5414.8813.9414.0513.923,688,600
Jul 16, 202014.3814.8414.0414.4714.334,161,100
Jul 15, 202014.7214.7914.1814.6114.474,925,100
Jul 14, 202012.8914.0612.8414.0213.898,076,500
Jul 13, 202013.5013.5812.8913.1012.985,204,900
Jul 10, 202012.3513.2612.3313.2313.103,522,300
Jul 09, 202013.6913.7512.4112.4612.345,979,000
Jul 08, 202013.8614.2413.5813.8113.683,913,500
Jul 07, 202014.4014.4313.7813.8413.713,169,700
Jul 06, 202015.2715.3914.4014.7814.643,563,900
Jul 02, 202014.9915.3514.6114.6514.513,497,400
Jul 01, 202015.2415.6314.3314.3714.234,874,200
Jun 30, 202014.1615.2713.9015.0914.955,231,100
Jun 29, 202014.1514.6814.0014.4314.294,256,800
Jun 26, 202014.9114.9113.9214.0413.915,505,900
Jun 25, 202014.3315.2114.1415.1214.983,449,200
Jun 24, 202015.9015.9214.3514.6114.475,727,600
Jun 23, 202016.8516.9216.2716.3416.193,743,500
Jun 23, 20200.161 Dividend
Jun 22, 202016.1516.6015.8016.5216.203,798,400
Jun 19, 202017.9317.9316.3216.3216.014,569,100
Jun 18, 202016.1317.2215.9316.8916.573,510,100
Jun 17, 202017.5317.5316.4716.4716.164,257,000
Jun 16, 202018.3118.3416.6917.6817.345,944,600
Jun 15, 202015.1617.0514.8416.7016.385,345,100
Jun 12, 202017.2017.4315.7316.6016.286,154,200
Jun 11, 202016.6517.8115.6915.7615.468,732,600
Jun 10, 202021.2321.2519.4919.5019.137,980,700
Jun 09, 202021.9022.0321.0321.6821.278,054,800
Jun 08, 202023.0823.4422.0323.4422.9913,994,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...