Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 72.58 | 72.91 | 70.89 | 72.29 | 72.29 | 497,500 |
| Apr 25, 2024 | 72.76 | 74.16 | 71.65 | 73.77 | 73.77 | 363,100 |
| Apr 24, 2024 | 72.20 | 73.26 | 71.37 | 73.08 | 73.08 | 518,500 |
| Apr 23, 2024 | 71.66 | 72.94 | 70.83 | 72.87 | 72.87 | 420,100 |
| Apr 22, 2024 | 70.79 | 73.15 | 69.43 | 72.18 | 72.18 | 500,200 |
| Apr 19, 2024 | 69.82 | 72.21 | 69.66 | 71.30 | 71.30 | 733,100 |
| Apr 18, 2024 | 70.33 | 70.95 | 69.19 | 69.62 | 69.62 | 332,900 |
| Apr 17, 2024 | 70.17 | 71.58 | 69.10 | 70.00 | 70.00 | 464,000 |
| Apr 16, 2024 | 71.58 | 72.10 | 69.49 | 70.50 | 70.50 | 667,700 |
| Apr 15, 2024 | 73.81 | 74.52 | 71.60 | 71.83 | 71.83 | 723,100 |
| Apr 12, 2024 | 76.52 | 77.52 | 72.43 | 73.11 | 73.11 | 800,100 |
| Apr 11, 2024 | 76.18 | 76.26 | 73.50 | 75.46 | 75.46 | 494,000 |
| Apr 10, 2024 | 74.93 | 76.30 | 74.25 | 75.83 | 75.83 | 466,700 |
| Apr 09, 2024 | 75.66 | 76.33 | 74.24 | 75.29 | 75.29 | 347,100 |
| Apr 08, 2024 | 76.37 | 76.75 | 75.02 | 75.33 | 75.33 | 512,500 |
| Apr 05, 2024 | 75.25 | 76.85 | 74.37 | 76.21 | 76.21 | 547,800 |
| Apr 04, 2024 | 75.00 | 75.54 | 74.14 | 74.64 | 74.64 | 443,800 |
| Apr 03, 2024 | 74.29 | 75.01 | 73.88 | 74.86 | 74.86 | 603,200 |
| Apr 02, 2024 | 72.60 | 73.95 | 71.80 | 73.88 | 73.88 | 658,400 |
| Apr 01, 2024 | 71.10 | 72.21 | 69.79 | 71.80 | 71.80 | 525,100 |
| Mar 28, 2024 | 69.94 | 71.01 | 69.41 | 70.80 | 70.80 | 498,100 |
| Mar 27, 2024 | 67.83 | 69.36 | 67.51 | 69.36 | 69.36 | 533,300 |
| Mar 26, 2024 | 69.28 | 69.57 | 67.82 | 68.01 | 68.01 | 568,900 |
| Mar 25, 2024 | 68.13 | 70.05 | 68.13 | 69.07 | 69.07 | 413,300 |
| Mar 22, 2024 | 68.15 | 68.52 | 67.58 | 67.87 | 67.87 | 413,800 |
| Mar 21, 2024 | 67.62 | 68.45 | 67.19 | 68.14 | 68.14 | 485,400 |
| Mar 20, 2024 | 66.84 | 67.90 | 66.66 | 67.51 | 67.51 | 902,500 |
| Mar 19, 2024 | 66.00 | 67.73 | 66.00 | 67.57 | 67.57 | 1,186,300 |
| Mar 19, 2024 | 0.512 Dividend | |||||
| Mar 18, 2024 | 66.67 | 67.10 | 65.61 | 66.72 | 66.21 | 546,500 |
| Mar 15, 2024 | 65.45 | 67.13 | 65.40 | 66.12 | 65.61 | 621,800 |
| Mar 14, 2024 | 64.95 | 65.90 | 64.54 | 65.90 | 65.39 | 697,000 |
| Mar 13, 2024 | 63.71 | 65.19 | 63.69 | 64.49 | 64.00 | 648,200 |
| Mar 12, 2024 | 62.69 | 63.05 | 61.85 | 62.58 | 62.10 | 419,000 |
| Mar 11, 2024 | 61.28 | 62.75 | 60.60 | 62.67 | 62.19 | 490,500 |
| Mar 08, 2024 | 61.03 | 61.49 | 60.60 | 61.42 | 60.95 | 369,400 |
| Mar 07, 2024 | 60.16 | 61.73 | 60.15 | 61.06 | 60.59 | 378,800 |
| Mar 06, 2024 | 60.73 | 61.33 | 59.83 | 60.10 | 59.64 | 677,900 |
| Mar 05, 2024 | 58.69 | 60.47 | 58.57 | 59.73 | 59.27 | 523,100 |
| Mar 04, 2024 | 60.04 | 60.36 | 58.73 | 58.89 | 58.44 | 577,000 |
| Mar 01, 2024 | 59.50 | 60.68 | 59.45 | 60.07 | 59.61 | 646,600 |
| Feb 29, 2024 | 58.55 | 59.18 | 58.18 | 58.67 | 58.22 | 348,600 |
| Feb 28, 2024 | 58.58 | 59.51 | 57.79 | 58.27 | 57.82 | 476,400 |
| Feb 27, 2024 | 59.24 | 59.58 | 57.90 | 58.48 | 58.03 | 460,500 |
| Feb 26, 2024 | 58.50 | 59.77 | 57.89 | 59.00 | 58.55 | 474,900 |
| Feb 23, 2024 | 58.28 | 58.98 | 57.51 | 58.61 | 58.16 | 531,600 |
| Feb 22, 2024 | 58.49 | 59.92 | 57.87 | 59.37 | 58.91 | 524,600 |
| Feb 21, 2024 | 57.46 | 59.33 | 57.46 | 59.19 | 58.74 | 577,800 |
| Feb 20, 2024 | 58.37 | 58.37 | 56.96 | 57.24 | 56.80 | 602,800 |
| Feb 16, 2024 | 58.57 | 59.07 | 57.89 | 58.22 | 57.77 | 708,700 |
| Feb 15, 2024 | 55.27 | 58.58 | 55.09 | 58.21 | 57.76 | 626,500 |
| Feb 14, 2024 | 56.13 | 56.47 | 54.67 | 55.26 | 54.84 | 569,500 |
| Feb 13, 2024 | 56.49 | 56.94 | 54.63 | 55.46 | 55.03 | 480,000 |
| Feb 12, 2024 | 55.69 | 56.80 | 55.69 | 56.50 | 56.07 | 371,000 |
| Feb 09, 2024 | 57.21 | 57.73 | 55.18 | 55.25 | 54.83 | 548,900 |
| Feb 08, 2024 | 55.94 | 57.45 | 55.83 | 57.10 | 56.66 | 463,500 |
| Feb 07, 2024 | 56.17 | 56.47 | 55.03 | 55.89 | 55.46 | 395,700 |
| Feb 06, 2024 | 55.78 | 56.78 | 55.30 | 55.71 | 55.28 | 414,200 |
| Feb 05, 2024 | 55.06 | 56.02 | 54.16 | 55.35 | 54.93 | 619,900 |
| Feb 02, 2024 | 56.29 | 56.49 | 54.72 | 55.65 | 55.22 | 672,100 |
| Feb 01, 2024 | 56.20 | 56.72 | 54.51 | 55.47 | 55.04 | 1,692,500 |
| Jan 31, 2024 | 57.75 | 57.93 | 55.48 | 55.48 | 55.05 | 1,073,900 |
| Jan 30, 2024 | 55.51 | 57.72 | 55.01 | 57.72 | 57.28 | 674,400 |
| Jan 29, 2024 | 56.55 | 56.67 | 55.40 | 56.56 | 56.13 | 1,092,800 |
| Jan 26, 2024 | 55.77 | 56.75 | 54.97 | 56.75 | 56.31 | 817,100 |
| Jan 25, 2024 | 54.39 | 55.93 | 53.67 | 55.91 | 55.48 | 697,000 |
| Jan 24, 2024 | 52.58 | 53.59 | 52.11 | 53.57 | 53.16 | 773,400 |
| Jan 23, 2024 | 51.50 | 52.89 | 51.50 | 52.07 | 51.67 | 502,300 |
| Jan 22, 2024 | 51.36 | 52.06 | 50.60 | 51.83 | 51.43 | 545,600 |
| Jan 19, 2024 | 51.15 | 51.49 | 50.76 | 51.49 | 51.09 | 441,400 |
| Jan 18, 2024 | 51.40 | 51.45 | 50.00 | 51.10 | 50.71 | 428,600 |
| Jan 17, 2024 | 51.21 | 52.38 | 50.94 | 51.36 | 50.97 | 497,100 |
| Jan 16, 2024 | 54.52 | 54.74 | 52.17 | 52.23 | 51.83 | 599,300 |
| Jan 12, 2024 | 55.30 | 55.72 | 54.21 | 54.85 | 54.43 | 473,800 |
| Jan 11, 2024 | 54.01 | 54.26 | 53.25 | 53.54 | 53.13 | 576,100 |
| Jan 10, 2024 | 54.69 | 54.69 | 52.99 | 53.42 | 53.01 | 563,000 |
| Jan 09, 2024 | 56.57 | 56.64 | 54.25 | 54.51 | 54.09 | 572,600 |
| Jan 08, 2024 | 55.69 | 56.43 | 54.14 | 56.33 | 55.90 | 770,900 |
| Jan 05, 2024 | 58.63 | 58.63 | 57.16 | 57.66 | 57.22 | 548,700 |
| Jan 04, 2024 | 60.49 | 61.01 | 57.55 | 57.70 | 57.26 | 997,000 |
| Jan 03, 2024 | 58.06 | 60.11 | 57.40 | 59.69 | 59.23 | 685,300 |
| Jan 02, 2024 | 57.33 | 58.88 | 57.31 | 57.97 | 57.53 | 730,800 |
| Dec 29, 2023 | 57.18 | 57.34 | 56.30 | 56.57 | 56.14 | 742,200 |
| Dec 28, 2023 | 58.12 | 58.57 | 56.87 | 56.98 | 56.54 | 362,500 |
| Dec 27, 2023 | 59.22 | 59.65 | 58.32 | 58.67 | 58.22 | 748,100 |
| Dec 26, 2023 | 59.68 | 59.89 | 58.90 | 59.33 | 58.87 | 493,300 |
| Dec 22, 2023 | 58.85 | 59.26 | 58.09 | 58.24 | 57.79 | 441,300 |
| Dec 21, 2023 | 57.70 | 58.13 | 56.89 | 57.97 | 57.53 | 354,000 |
| Dec 21, 2023 | 0.374 Dividend | |||||
| Dec 20, 2023 | 59.40 | 60.11 | 57.78 | 57.91 | 57.09 | 951,700 |
| Dec 19, 2023 | 58.10 | 59.13 | 57.63 | 59.09 | 58.26 | 513,800 |
| Dec 18, 2023 | 58.41 | 59.30 | 57.57 | 57.63 | 56.82 | 1,116,200 |
| Dec 15, 2023 | 56.55 | 56.90 | 55.80 | 56.57 | 55.77 | 623,500 |
| Dec 14, 2023 | 55.29 | 57.50 | 55.29 | 57.41 | 56.60 | 862,100 |
| Dec 13, 2023 | 52.76 | 54.21 | 52.31 | 54.18 | 53.42 | 506,500 |
| Dec 12, 2023 | 53.31 | 53.35 | 52.15 | 52.76 | 52.02 | 623,600 |
| Dec 11, 2023 | 54.17 | 54.57 | 53.70 | 54.27 | 53.51 | 442,600 |
| Dec 08, 2023 | 53.66 | 54.44 | 53.46 | 54.13 | 53.37 | 478,600 |
| Dec 07, 2023 | 54.23 | 54.74 | 52.62 | 53.01 | 52.26 | 553,400 |
| Dec 06, 2023 | 54.73 | 55.46 | 53.33 | 53.80 | 53.04 | 708,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.