Direxion Daily Energy Bull 2X Shares (ERX)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

73.08

+0.21

(+0.29%)

At close: 04:00PM EDT

73.00

-0.08

(-0.11%)

After hours:

07:28PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	72.20	73.26	71.37	73.08	73.08	517,927
23 Apr 2024	71.66	72.94	70.83	72.87	72.87	420,100
22 Apr 2024	70.79	73.15	69.43	72.18	72.18	500,200
19 Apr 2024	69.82	72.21	69.66	71.30	71.30	733,100
18 Apr 2024	70.33	70.95	69.19	69.62	69.62	332,900
17 Apr 2024	70.17	71.58	69.10	70.00	70.00	464,000
16 Apr 2024	71.58	72.10	69.49	70.50	70.50	667,700
15 Apr 2024	73.81	74.52	71.60	71.83	71.83	723,100
12 Apr 2024	76.52	77.52	72.43	73.11	73.11	800,100
11 Apr 2024	76.18	76.26	73.50	75.46	75.46	494,000
10 Apr 2024	74.93	76.30	74.25	75.83	75.83	466,700
09 Apr 2024	75.66	76.33	74.24	75.29	75.29	347,100
08 Apr 2024	76.37	76.75	75.02	75.33	75.33	512,500
05 Apr 2024	75.25	76.85	74.37	76.21	76.21	547,800
04 Apr 2024	75.00	75.54	74.14	74.64	74.64	443,800
03 Apr 2024	74.29	75.01	73.88	74.86	74.86	603,200
02 Apr 2024	72.60	73.95	71.80	73.88	73.88	658,400
01 Apr 2024	71.10	72.21	69.79	71.80	71.80	525,100
28 Mar 2024	69.94	71.01	69.41	70.80	70.80	498,100
27 Mar 2024	67.83	69.36	67.51	69.36	69.36	533,300
26 Mar 2024	69.28	69.57	67.82	68.01	68.01	568,900
25 Mar 2024	68.13	70.05	68.13	69.07	69.07	413,300
22 Mar 2024	68.15	68.52	67.58	67.87	67.87	413,800
21 Mar 2024	67.62	68.45	67.19	68.14	68.14	485,400
20 Mar 2024	66.84	67.90	66.66	67.51	67.51	902,500
19 Mar 2024	66.00	67.73	66.00	67.57	67.57	1,186,300
19 Mar 2024	0.512 Dividend
18 Mar 2024	66.67	67.10	65.61	66.72	66.21	546,500
15 Mar 2024	65.45	67.13	65.40	66.12	65.61	621,800
14 Mar 2024	64.95	65.90	64.54	65.90	65.39	697,000
13 Mar 2024	63.71	65.19	63.69	64.49	64.00	648,200
12 Mar 2024	62.69	63.05	61.85	62.58	62.10	419,000
11 Mar 2024	61.28	62.75	60.60	62.67	62.19	490,500
08 Mar 2024	61.03	61.49	60.60	61.42	60.95	369,400
07 Mar 2024	60.16	61.73	60.15	61.06	60.59	378,800
06 Mar 2024	60.73	61.33	59.83	60.10	59.64	677,900
05 Mar 2024	58.69	60.47	58.57	59.73	59.27	523,100
04 Mar 2024	60.04	60.36	58.73	58.89	58.44	577,000
01 Mar 2024	59.50	60.68	59.45	60.07	59.61	646,600
29 Feb 2024	58.55	59.18	58.18	58.67	58.22	348,600
28 Feb 2024	58.58	59.51	57.79	58.27	57.82	476,400
27 Feb 2024	59.24	59.58	57.90	58.48	58.03	460,500
26 Feb 2024	58.50	59.77	57.89	59.00	58.55	474,900
23 Feb 2024	58.28	58.98	57.51	58.61	58.16	531,600
22 Feb 2024	58.49	59.92	57.87	59.37	58.91	524,600
21 Feb 2024	57.46	59.33	57.46	59.19	58.74	577,800
20 Feb 2024	58.37	58.37	56.96	57.24	56.80	602,800
16 Feb 2024	58.57	59.07	57.89	58.22	57.77	708,700
15 Feb 2024	55.27	58.58	55.09	58.21	57.76	626,500
14 Feb 2024	56.13	56.47	54.67	55.26	54.84	569,500
13 Feb 2024	56.49	56.94	54.63	55.46	55.03	480,000
12 Feb 2024	55.69	56.80	55.69	56.50	56.07	371,000
09 Feb 2024	57.21	57.73	55.18	55.25	54.83	548,900
08 Feb 2024	55.94	57.45	55.83	57.10	56.66	463,500
07 Feb 2024	56.17	56.47	55.03	55.89	55.46	395,700
06 Feb 2024	55.78	56.78	55.30	55.71	55.28	414,200
05 Feb 2024	55.06	56.02	54.16	55.35	54.93	619,900
02 Feb 2024	56.29	56.49	54.72	55.65	55.22	672,100
01 Feb 2024	56.20	56.72	54.51	55.47	55.04	1,692,500
31 Jan 2024	57.75	57.93	55.48	55.48	55.05	1,073,900
30 Jan 2024	55.51	57.72	55.01	57.72	57.28	674,400
29 Jan 2024	56.55	56.67	55.40	56.56	56.13	1,092,800
26 Jan 2024	55.77	56.75	54.97	56.75	56.31	817,100
25 Jan 2024	54.39	55.93	53.67	55.91	55.48	697,000
24 Jan 2024	52.58	53.59	52.11	53.57	53.16	773,400
23 Jan 2024	51.50	52.89	51.50	52.07	51.67	502,300
22 Jan 2024	51.36	52.06	50.60	51.83	51.43	545,600
19 Jan 2024	51.15	51.49	50.76	51.49	51.09	441,400
18 Jan 2024	51.40	51.45	50.00	51.10	50.71	428,600
17 Jan 2024	51.21	52.38	50.94	51.36	50.97	497,100
16 Jan 2024	54.52	54.74	52.17	52.23	51.83	599,300
12 Jan 2024	55.30	55.72	54.21	54.85	54.43	473,800
11 Jan 2024	54.01	54.26	53.25	53.54	53.13	576,100
10 Jan 2024	54.69	54.69	52.99	53.42	53.01	563,000
09 Jan 2024	56.57	56.64	54.25	54.51	54.09	572,600
08 Jan 2024	55.69	56.43	54.14	56.33	55.90	770,900
05 Jan 2024	58.63	58.63	57.16	57.66	57.22	548,700
04 Jan 2024	60.49	61.01	57.55	57.70	57.26	997,000
03 Jan 2024	58.06	60.11	57.40	59.69	59.23	685,300
02 Jan 2024	57.33	58.88	57.31	57.97	57.53	730,800
29 Dec 2023	57.18	57.34	56.30	56.57	56.14	742,200
28 Dec 2023	58.12	58.57	56.87	56.98	56.54	362,500
27 Dec 2023	59.22	59.65	58.32	58.67	58.22	748,100
26 Dec 2023	59.68	59.89	58.90	59.33	58.87	493,300
22 Dec 2023	58.85	59.26	58.09	58.24	57.79	441,300
21 Dec 2023	57.70	58.13	56.89	57.97	57.53	354,000
21 Dec 2023	0.374 Dividend
20 Dec 2023	59.40	60.11	57.78	57.91	57.09	951,700
19 Dec 2023	58.10	59.13	57.63	59.09	58.26	513,800
18 Dec 2023	58.41	59.30	57.57	57.63	56.82	1,116,200
15 Dec 2023	56.55	56.90	55.80	56.57	55.77	623,500
14 Dec 2023	55.29	57.50	55.29	57.41	56.60	862,100
13 Dec 2023	52.76	54.21	52.31	54.18	53.42	506,500
12 Dec 2023	53.31	53.35	52.15	52.76	52.02	623,600
11 Dec 2023	54.17	54.57	53.70	54.27	53.51	442,600
08 Dec 2023	53.66	54.44	53.46	54.13	53.37	478,600
07 Dec 2023	54.23	54.74	52.62	53.01	52.26	553,400
06 Dec 2023	54.73	55.46	53.33	53.80	53.04	708,500
05 Dec 2023	57.39	57.54	55.36	55.48	54.70	506,800
04 Dec 2023	57.13	58.14	56.57	57.37	56.56	422,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6500+0.0000(+0.00%)

OIL82.76-0.05(-0.06%)

GOLD2,330.50-7.90(-0.34%)

Bitcoin AUD99,295.05-3,316.61(-3.23%)

Direxion Daily Energy Bull 2X Shares (ERX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6500
+0.0000(+0.00%)

OIL
82.76
-0.05(-0.06%)

GOLD
2,330.50
-7.90(-0.34%)

Bitcoin AUD
99,295.05
-3,316.61(-3.23%)