Direxion Daily Energy Bull 2x Shares (ERX)
NYSEARCA: ERX · Real-Time Price · USD
53.26
+1.02 (1.95%)
At close: Dec 20, 2024, 4:00 PM
53.50
+0.24 (0.45%)
After-hours: Dec 20, 2024, 7:24 PM EST
ERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 52.07 | 53.55 | 51.90 | 53.26 | 53.26 | 1.95% | 542,748 |
| Dec 19, 2024 | 54.15 | 54.58 | 52.16 | 52.24 | 52.24 | -2.08% | 480,571 |
| Dec 18, 2024 | 56.25 | 56.73 | 53.29 | 53.35 | 53.35 | -5.56% | 769,206 |
| Dec 17, 2024 | 56.51 | 56.67 | 55.48 | 56.49 | 56.49 | -1.62% | 473,962 |
| Dec 16, 2024 | 59.61 | 59.68 | 57.25 | 57.42 | 57.42 | -4.40% | 419,607 |
| Dec 13, 2024 | 60.99 | 60.99 | 59.68 | 60.06 | 60.06 | -1.15% | 360,432 |
| Dec 12, 2024 | 61.53 | 61.69 | 60.54 | 60.76 | 60.76 | -1.64% | 235,001 |
| Dec 11, 2024 | 61.59 | 62.10 | 61.07 | 61.77 | 61.77 | 0.34% | 426,275 |
| Dec 10, 2024 | 63.11 | 63.17 | 61.30 | 61.56 | 61.56 | -1.24% | 374,856 |
| Dec 9, 2024 | 63.69 | 64.11 | 62.21 | 62.33 | 62.33 | -0.42% | 394,778 |
| Dec 6, 2024 | 64.54 | 64.54 | 62.30 | 62.59 | 62.59 | -3.40% | 320,805 |
| Dec 5, 2024 | 64.90 | 65.60 | 64.28 | 64.79 | 64.79 | 0.76% | 256,548 |
| Dec 4, 2024 | 67.30 | 67.30 | 63.48 | 64.30 | 64.30 | -4.80% | 545,048 |
| Dec 3, 2024 | 68.27 | 68.65 | 67.08 | 67.54 | 67.54 | -0.10% | 212,888 |
| Dec 2, 2024 | 68.95 | 69.15 | 66.36 | 67.61 | 67.61 | -1.91% | 376,186 |
| Nov 29, 2024 | 68.54 | 69.25 | 68.42 | 68.93 | 68.93 | 0.75% | 124,784 |
| Nov 27, 2024 | 68.73 | 69.64 | 68.29 | 68.42 | 68.42 | -0.31% | 186,681 |
| Nov 26, 2024 | 69.00 | 69.26 | 67.98 | 68.63 | 68.63 | -0.20% | 241,005 |
| Nov 25, 2024 | 71.70 | 72.34 | 68.49 | 68.77 | 68.77 | -3.99% | 650,754 |
| Nov 22, 2024 | 71.43 | 72.63 | 71.16 | 71.63 | 71.63 | 0.21% | 454,184 |
| Nov 21, 2024 | 70.95 | 72.56 | 70.67 | 71.48 | 71.48 | 1.55% | 313,726 |
| Nov 20, 2024 | 69.48 | 70.45 | 69.12 | 70.39 | 70.39 | 1.88% | 321,503 |
| Nov 19, 2024 | 68.87 | 69.78 | 68.40 | 69.09 | 69.09 | -1.10% | 312,522 |
| Nov 18, 2024 | 69.04 | 70.16 | 68.62 | 69.86 | 69.86 | 2.69% | 572,820 |
| Nov 15, 2024 | 67.99 | 69.49 | 67.63 | 68.03 | 68.03 | -0.51% | 513,361 |
| Nov 14, 2024 | 68.63 | 68.76 | 67.47 | 68.38 | 68.38 | 0.77% | 208,290 |
| Nov 13, 2024 | 67.18 | 68.37 | 65.62 | 67.86 | 67.86 | 1.57% | 293,833 |
| Nov 12, 2024 | 67.96 | 68.28 | 66.64 | 66.81 | 66.81 | -1.07% | 245,180 |
| Nov 11, 2024 | 66.86 | 67.94 | 66.19 | 67.53 | 67.53 | 1.17% | 283,149 |
| Nov 8, 2024 | 65.95 | 66.95 | 65.42 | 66.75 | 66.75 | 1.15% | 377,295 |
| Nov 7, 2024 | 66.44 | 66.44 | 64.94 | 65.99 | 65.99 | -0.86% | 338,885 |
| Nov 6, 2024 | 65.29 | 67.52 | 64.54 | 66.56 | 66.56 | 7.63% | 820,872 |
| Nov 5, 2024 | 61.67 | 62.22 | 61.19 | 61.84 | 61.84 | 1.18% | 429,664 |
| Nov 4, 2024 | 59.83 | 61.29 | 59.71 | 61.12 | 61.12 | 3.65% | 381,707 |
| Nov 1, 2024 | 61.37 | 61.85 | 58.85 | 58.97 | 58.97 | -1.42% | 507,797 |
| Oct 31, 2024 | 59.89 | 60.74 | 59.52 | 59.82 | 59.82 | 1.30% | 442,460 |
| Oct 30, 2024 | 59.31 | 60.02 | 58.80 | 59.05 | 59.05 | 0.14% | 406,518 |
| Oct 29, 2024 | 60.50 | 60.51 | 58.61 | 58.97 | 58.97 | -2.99% | 441,246 |
| Oct 28, 2024 | 58.98 | 60.79 | 58.75 | 60.79 | 60.79 | -1.15% | 346,119 |
| Oct 25, 2024 | 62.26 | 62.55 | 61.20 | 61.50 | 61.50 | -0.06% | 263,303 |
| Oct 24, 2024 | 61.91 | 62.21 | 60.77 | 61.54 | 61.54 | -0.11% | 206,138 |
| Oct 23, 2024 | 61.93 | 62.37 | 60.90 | 61.61 | 61.61 | -1.16% | 228,533 |
| Oct 22, 2024 | 62.51 | 62.84 | 61.82 | 62.33 | 62.33 | 0.34% | 260,942 |
| Oct 21, 2024 | 63.12 | 63.60 | 61.80 | 62.12 | 62.12 | -0.45% | 339,133 |
| Oct 18, 2024 | 62.54 | 62.92 | 61.51 | 62.40 | 62.40 | -0.84% | 439,049 |
| Oct 17, 2024 | 62.36 | 63.22 | 62.11 | 62.93 | 62.93 | 1.08% | 252,731 |
| Oct 16, 2024 | 62.28 | 62.64 | 61.95 | 62.26 | 62.26 | 0.81% | 292,827 |
| Oct 15, 2024 | 62.40 | 63.24 | 61.60 | 61.76 | 61.76 | -6.11% | 652,269 |
| Oct 14, 2024 | 65.09 | 66.08 | 64.85 | 65.78 | 65.78 | -0.20% | 242,900 |
| Oct 11, 2024 | 65.26 | 66.40 | 65.07 | 65.91 | 65.91 | 0.93% | 283,206 |
| Oct 10, 2024 | 65.11 | 65.92 | 64.17 | 65.30 | 65.30 | 1.56% | 360,964 |
| Oct 9, 2024 | 62.62 | 64.61 | 62.37 | 64.30 | 64.30 | 1.20% | 672,413 |
| Oct 8, 2024 | 65.41 | 65.60 | 62.95 | 63.54 | 63.54 | -5.46% | 818,490 |
| Oct 7, 2024 | 67.07 | 68.12 | 66.66 | 67.21 | 67.21 | 0.78% | 450,462 |
| Oct 4, 2024 | 66.50 | 67.05 | 65.33 | 66.69 | 66.69 | 1.83% | 537,213 |
| Oct 3, 2024 | 63.64 | 65.63 | 62.73 | 65.49 | 65.49 | 3.46% | 1,040,970 |
| Oct 2, 2024 | 63.73 | 64.02 | 61.89 | 63.30 | 63.30 | 2.16% | 935,379 |
| Oct 1, 2024 | 58.44 | 62.47 | 58.08 | 61.96 | 61.96 | 4.47% | 1,158,608 |
| Sep 30, 2024 | 58.19 | 59.49 | 57.58 | 59.31 | 59.31 | 1.56% | 314,016 |
| Sep 27, 2024 | 56.72 | 58.63 | 56.72 | 58.40 | 58.40 | 3.84% | 430,182 |
| Sep 26, 2024 | 56.20 | 57.69 | 55.87 | 56.24 | 56.24 | -3.95% | 497,293 |
| Sep 25, 2024 | 60.74 | 60.94 | 58.29 | 58.55 | 58.55 | -3.78% | 456,664 |
| Sep 24, 2024 | 62.49 | 62.59 | 60.76 | 60.85 | 60.85 | -1.27% | 377,586 |
| Sep 23, 2024 | 60.41 | 62.24 | 60.00 | 61.63 | 61.23 | 2.46% | 519,409 |
| Sep 20, 2024 | 59.88 | 60.44 | 58.84 | 60.15 | 59.76 | -0.58% | 321,946 |
| Sep 19, 2024 | 60.79 | 61.80 | 59.84 | 60.50 | 60.11 | 2.28% | 518,674 |
| Sep 18, 2024 | 58.77 | 60.46 | 58.54 | 59.15 | 58.77 | 0.51% | 722,260 |
| Sep 17, 2024 | 57.32 | 58.93 | 57.09 | 58.85 | 58.47 | 2.71% | 333,309 |
| Sep 16, 2024 | 57.01 | 58.04 | 56.46 | 57.30 | 56.93 | 2.32% | 401,000 |
| Sep 13, 2024 | 55.89 | 56.89 | 55.72 | 56.00 | 55.64 | 0.99% | 452,372 |
| Sep 12, 2024 | 54.99 | 55.88 | 54.10 | 55.45 | 55.09 | 1.86% | 532,005 |
| Sep 11, 2024 | 55.61 | 55.61 | 52.77 | 54.44 | 54.09 | -1.96% | 584,738 |
| Sep 10, 2024 | 57.60 | 57.70 | 54.61 | 55.53 | 55.17 | -3.38% | 400,739 |
| Sep 9, 2024 | 57.24 | 58.59 | 56.91 | 57.47 | 57.10 | 1.20% | 298,820 |
| Sep 6, 2024 | 58.54 | 59.14 | 56.25 | 56.79 | 56.42 | -2.47% | 283,536 |
| Sep 5, 2024 | 60.01 | 60.04 | 58.10 | 58.23 | 57.85 | -1.41% | 247,128 |
| Sep 4, 2024 | 60.88 | 61.69 | 58.90 | 59.06 | 58.68 | -2.93% | 312,736 |
| Sep 3, 2024 | 62.03 | 62.03 | 60.03 | 60.84 | 60.45 | -4.91% | 236,063 |
| Aug 30, 2024 | 62.46 | 64.00 | 62.00 | 63.98 | 63.57 | 0.77% | 203,820 |
| Aug 29, 2024 | 62.66 | 64.03 | 61.57 | 63.49 | 63.08 | 2.47% | 140,419 |
| Aug 28, 2024 | 62.21 | 62.75 | 61.50 | 61.96 | 61.56 | -1.43% | 144,959 |
| Aug 27, 2024 | 64.02 | 64.29 | 62.60 | 62.86 | 62.46 | -1.89% | 134,001 |
| Aug 26, 2024 | 64.19 | 65.10 | 63.09 | 64.07 | 63.66 | 1.81% | 250,478 |
| Aug 23, 2024 | 61.72 | 63.08 | 61.48 | 62.93 | 62.52 | 3.05% | 295,340 |
| Aug 22, 2024 | 60.85 | 61.60 | 60.62 | 61.07 | 60.68 | 0.58% | 207,229 |
| Aug 21, 2024 | 61.32 | 61.95 | 60.48 | 60.72 | 60.33 | 0.03% | 281,663 |
| Aug 20, 2024 | 63.82 | 63.82 | 60.58 | 60.70 | 60.31 | -5.17% | 614,658 |
| Aug 19, 2024 | 63.34 | 65.04 | 63.34 | 64.01 | 63.60 | 1.31% | 423,583 |
| Aug 16, 2024 | 62.46 | 63.44 | 62.36 | 63.18 | 62.77 | -0.35% | 202,591 |
| Aug 15, 2024 | 62.58 | 63.69 | 62.48 | 63.40 | 62.99 | 2.52% | 161,549 |
| Aug 14, 2024 | 61.39 | 62.40 | 60.95 | 61.84 | 61.44 | 1.08% | 255,534 |
| Aug 13, 2024 | 61.20 | 61.52 | 60.59 | 61.18 | 60.79 | -1.96% | 275,417 |
| Aug 12, 2024 | 62.44 | 63.19 | 61.74 | 62.40 | 62.00 | 1.10% | 274,276 |
| Aug 9, 2024 | 61.54 | 62.30 | 60.60 | 61.72 | 61.32 | 0.21% | 197,462 |
| Aug 8, 2024 | 59.44 | 61.69 | 59.43 | 61.59 | 61.19 | 4.34% | 191,652 |
| Aug 7, 2024 | 60.08 | 61.14 | 58.98 | 59.03 | 58.65 | 0.72% | 349,129 |
| Aug 6, 2024 | 58.39 | 59.84 | 57.83 | 58.61 | 58.23 | 0.86% | 326,840 |
| Aug 5, 2024 | 57.88 | 58.84 | 56.55 | 58.11 | 57.74 | -3.93% | 595,591 |
| Aug 2, 2024 | 62.71 | 63.04 | 59.30 | 60.49 | 60.10 | -5.28% | 725,051 |
| Aug 1, 2024 | 67.23 | 67.65 | 63.24 | 63.86 | 63.45 | -5.28% | 499,429 |