Direxion Daily Energy Bull 2x Shares (ERX)
NYSEARCA: ERX · Real-Time Price · USD
61.83
-2.62 (-4.07%)
At close: Feb 21, 2025, 4:00 PM
61.26
-0.57 (-0.92%)
After-hours: Feb 21, 2025, 4:13 PM EST
ERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 63.79 | 64.00 | 61.74 | 61.83 | 61.83 | -4.07% | 296,789 |
| Feb 20, 2025 | 63.10 | 64.70 | 62.55 | 64.45 | 64.45 | 1.82% | 267,329 |
| Feb 19, 2025 | 62.79 | 64.54 | 62.79 | 63.30 | 63.30 | 1.28% | 366,211 |
| Feb 18, 2025 | 61.23 | 63.17 | 60.61 | 62.50 | 62.50 | 2.83% | 315,127 |
| Feb 14, 2025 | 60.70 | 62.41 | 60.70 | 60.78 | 60.78 | 0.51% | 221,051 |
| Feb 13, 2025 | 59.25 | 60.52 | 58.48 | 60.47 | 60.47 | 1.85% | 344,711 |
| Feb 12, 2025 | 61.45 | 62.19 | 59.22 | 59.37 | 59.37 | -5.05% | 515,213 |
| Feb 11, 2025 | 62.06 | 63.22 | 61.27 | 62.53 | 62.53 | 1.71% | 361,316 |
| Feb 10, 2025 | 59.97 | 61.63 | 59.95 | 61.48 | 61.48 | 4.36% | 315,325 |
| Feb 7, 2025 | 59.26 | 59.90 | 58.72 | 58.91 | 58.91 | 0.14% | 268,480 |
| Feb 6, 2025 | 61.80 | 62.00 | 58.28 | 58.83 | 58.83 | -3.75% | 418,510 |
| Feb 5, 2025 | 60.83 | 61.30 | 60.19 | 61.12 | 61.12 | 0.31% | 217,703 |
| Feb 4, 2025 | 57.99 | 61.13 | 57.67 | 60.93 | 60.93 | 4.15% | 599,109 |
| Feb 3, 2025 | 57.77 | 58.93 | 56.68 | 58.50 | 58.50 | 1.11% | 474,222 |
| Jan 31, 2025 | 60.95 | 61.10 | 57.49 | 57.86 | 57.86 | -5.29% | 488,235 |
| Jan 30, 2025 | 61.36 | 61.79 | 60.47 | 61.09 | 61.09 | 0.76% | 223,501 |
| Jan 29, 2025 | 59.99 | 61.21 | 59.84 | 60.63 | 60.63 | 0.51% | 138,236 |
| Jan 28, 2025 | 61.86 | 62.29 | 59.75 | 60.32 | 60.32 | -2.00% | 354,304 |
| Jan 27, 2025 | 62.39 | 62.55 | 60.62 | 61.55 | 61.55 | -2.10% | 406,865 |
| Jan 24, 2025 | 64.23 | 64.71 | 62.67 | 62.87 | 62.87 | -2.01% | 195,827 |
| Jan 23, 2025 | 64.44 | 64.93 | 63.21 | 64.16 | 64.16 | 1.09% | 342,840 |
| Jan 22, 2025 | 65.65 | 65.65 | 63.45 | 63.47 | 63.47 | -3.58% | 500,516 |
| Jan 21, 2025 | 66.32 | 66.61 | 65.24 | 65.83 | 65.83 | -1.17% | 515,076 |
| Jan 17, 2025 | 65.63 | 67.08 | 65.25 | 66.61 | 66.61 | 1.48% | 493,641 |
| Jan 16, 2025 | 64.24 | 65.78 | 64.07 | 65.64 | 65.64 | 1.50% | 481,661 |
| Jan 15, 2025 | 63.60 | 65.03 | 63.15 | 64.67 | 64.67 | 2.85% | 509,838 |
| Jan 14, 2025 | 61.23 | 62.96 | 61.13 | 62.88 | 62.88 | 1.81% | 543,557 |
| Jan 13, 2025 | 59.63 | 62.27 | 59.63 | 61.76 | 61.76 | 4.57% | 638,510 |
| Jan 10, 2025 | 60.17 | 61.48 | 58.50 | 59.06 | 59.06 | 0.73% | 840,668 |
| Jan 8, 2025 | 57.88 | 58.69 | 57.39 | 58.63 | 58.63 | -0.15% | 383,475 |
| Jan 7, 2025 | 58.28 | 59.40 | 57.54 | 58.72 | 58.72 | 2.28% | 464,565 |
| Jan 6, 2025 | 58.43 | 59.40 | 57.11 | 57.41 | 57.41 | -0.97% | 524,564 |
| Jan 3, 2025 | 57.63 | 58.33 | 57.10 | 57.97 | 57.97 | 1.77% | 461,939 |
| Jan 2, 2025 | 56.68 | 57.73 | 56.15 | 56.96 | 56.96 | 2.26% | 726,502 |
| Dec 31, 2024 | 54.49 | 55.93 | 54.34 | 55.70 | 55.70 | 2.75% | 577,349 |
| Dec 30, 2024 | 54.54 | 54.81 | 53.35 | 54.21 | 54.21 | -0.15% | 513,691 |
| Dec 27, 2024 | 54.05 | 55.42 | 53.74 | 54.29 | 54.29 | 0.09% | 569,246 |
| Dec 26, 2024 | 54.35 | 54.47 | 53.61 | 54.24 | 54.24 | -0.26% | 530,458 |
| Dec 24, 2024 | 53.77 | 54.53 | 53.09 | 54.38 | 54.38 | 1.59% | 296,157 |
| Dec 23, 2024 | 52.71 | 53.82 | 52.00 | 53.53 | 53.53 | 0.51% | 535,656 |
| Dec 20, 2024 | 52.07 | 53.55 | 51.90 | 53.26 | 52.95 | 1.95% | 542,748 |
| Dec 19, 2024 | 54.15 | 54.58 | 52.16 | 52.24 | 51.93 | -2.08% | 480,571 |
| Dec 18, 2024 | 56.25 | 56.73 | 53.29 | 53.35 | 53.04 | -5.56% | 769,206 |
| Dec 17, 2024 | 56.51 | 56.67 | 55.48 | 56.49 | 56.16 | -1.62% | 473,962 |
| Dec 16, 2024 | 59.61 | 59.68 | 57.25 | 57.42 | 57.08 | -4.40% | 419,607 |
| Dec 13, 2024 | 60.99 | 60.99 | 59.68 | 60.06 | 59.71 | -1.15% | 360,432 |
| Dec 12, 2024 | 61.53 | 61.69 | 60.54 | 60.76 | 60.40 | -1.64% | 235,001 |
| Dec 11, 2024 | 61.59 | 62.10 | 61.07 | 61.77 | 61.41 | 0.34% | 426,275 |
| Dec 10, 2024 | 63.11 | 63.17 | 61.30 | 61.56 | 61.20 | -1.24% | 374,856 |
| Dec 9, 2024 | 63.69 | 64.11 | 62.21 | 62.33 | 61.97 | -0.42% | 394,778 |
| Dec 6, 2024 | 64.54 | 64.54 | 62.30 | 62.59 | 62.22 | -3.40% | 320,805 |
| Dec 5, 2024 | 64.90 | 65.60 | 64.28 | 64.79 | 64.41 | 0.76% | 256,548 |
| Dec 4, 2024 | 67.30 | 67.30 | 63.48 | 64.30 | 63.92 | -4.80% | 545,048 |
| Dec 3, 2024 | 68.27 | 68.65 | 67.08 | 67.54 | 67.14 | -0.10% | 212,888 |
| Dec 2, 2024 | 68.95 | 69.15 | 66.36 | 67.61 | 67.21 | -1.91% | 376,186 |
| Nov 29, 2024 | 68.54 | 69.25 | 68.42 | 68.93 | 68.53 | 0.75% | 124,784 |
| Nov 27, 2024 | 68.73 | 69.64 | 68.29 | 68.42 | 68.02 | -0.31% | 186,681 |
| Nov 26, 2024 | 69.00 | 69.26 | 67.98 | 68.63 | 68.23 | -0.20% | 241,005 |
| Nov 25, 2024 | 71.70 | 72.34 | 68.49 | 68.77 | 68.37 | -3.99% | 650,754 |
| Nov 22, 2024 | 71.43 | 72.63 | 71.16 | 71.63 | 71.21 | 0.21% | 454,184 |
| Nov 21, 2024 | 70.95 | 72.56 | 70.67 | 71.48 | 71.06 | 1.55% | 313,726 |
| Nov 20, 2024 | 69.48 | 70.45 | 69.12 | 70.39 | 69.98 | 1.88% | 321,503 |
| Nov 19, 2024 | 68.87 | 69.78 | 68.40 | 69.09 | 68.69 | -1.10% | 312,522 |
| Nov 18, 2024 | 69.04 | 70.16 | 68.62 | 69.86 | 69.45 | 2.69% | 572,820 |
| Nov 15, 2024 | 67.99 | 69.49 | 67.63 | 68.03 | 67.63 | -0.51% | 513,361 |
| Nov 14, 2024 | 68.63 | 68.76 | 67.47 | 68.38 | 67.98 | 0.77% | 208,290 |
| Nov 13, 2024 | 67.18 | 68.37 | 65.62 | 67.86 | 67.46 | 1.57% | 293,833 |
| Nov 12, 2024 | 67.96 | 68.28 | 66.64 | 66.81 | 66.42 | -1.07% | 245,180 |
| Nov 11, 2024 | 66.86 | 67.94 | 66.19 | 67.53 | 67.13 | 1.17% | 283,149 |
| Nov 8, 2024 | 65.95 | 66.95 | 65.42 | 66.75 | 66.36 | 1.15% | 377,295 |
| Nov 7, 2024 | 66.44 | 66.44 | 64.94 | 65.99 | 65.60 | -0.86% | 338,885 |
| Nov 6, 2024 | 65.29 | 67.52 | 64.54 | 66.56 | 66.17 | 7.63% | 820,872 |
| Nov 5, 2024 | 61.67 | 62.22 | 61.19 | 61.84 | 61.48 | 1.18% | 429,664 |
| Nov 4, 2024 | 59.83 | 61.29 | 59.71 | 61.12 | 60.76 | 3.65% | 381,707 |
| Nov 1, 2024 | 61.37 | 61.85 | 58.85 | 58.97 | 58.62 | -1.42% | 507,797 |
| Oct 31, 2024 | 59.89 | 60.74 | 59.52 | 59.82 | 59.47 | 1.30% | 442,460 |
| Oct 30, 2024 | 59.31 | 60.02 | 58.80 | 59.05 | 58.70 | 0.14% | 406,518 |
| Oct 29, 2024 | 60.50 | 60.51 | 58.61 | 58.97 | 58.62 | -2.99% | 441,246 |
| Oct 28, 2024 | 58.98 | 60.79 | 58.75 | 60.79 | 60.43 | -1.15% | 346,119 |
| Oct 25, 2024 | 62.26 | 62.55 | 61.20 | 61.50 | 61.14 | -0.06% | 263,303 |
| Oct 24, 2024 | 61.91 | 62.21 | 60.77 | 61.54 | 61.18 | -0.11% | 206,138 |
| Oct 23, 2024 | 61.93 | 62.37 | 60.90 | 61.61 | 61.25 | -1.16% | 228,533 |
| Oct 22, 2024 | 62.51 | 62.84 | 61.82 | 62.33 | 61.97 | 0.34% | 260,942 |
| Oct 21, 2024 | 63.12 | 63.60 | 61.80 | 62.12 | 61.76 | -0.45% | 339,133 |
| Oct 18, 2024 | 62.54 | 62.92 | 61.51 | 62.40 | 62.03 | -0.84% | 439,049 |
| Oct 17, 2024 | 62.36 | 63.22 | 62.11 | 62.93 | 62.56 | 1.08% | 252,731 |
| Oct 16, 2024 | 62.28 | 62.64 | 61.95 | 62.26 | 61.90 | 0.81% | 292,827 |
| Oct 15, 2024 | 62.40 | 63.24 | 61.60 | 61.76 | 61.40 | -6.11% | 652,269 |
| Oct 14, 2024 | 65.09 | 66.08 | 64.85 | 65.78 | 65.39 | -0.20% | 242,900 |
| Oct 11, 2024 | 65.26 | 66.40 | 65.07 | 65.91 | 65.52 | 0.93% | 283,206 |
| Oct 10, 2024 | 65.11 | 65.92 | 64.17 | 65.30 | 64.92 | 1.56% | 360,964 |
| Oct 9, 2024 | 62.62 | 64.61 | 62.37 | 64.30 | 63.92 | 1.20% | 672,413 |
| Oct 8, 2024 | 65.41 | 65.60 | 62.95 | 63.54 | 63.17 | -5.46% | 818,490 |
| Oct 7, 2024 | 67.07 | 68.12 | 66.66 | 67.21 | 66.82 | 0.78% | 450,462 |
| Oct 4, 2024 | 66.50 | 67.05 | 65.33 | 66.69 | 66.30 | 1.83% | 537,213 |
| Oct 3, 2024 | 63.64 | 65.63 | 62.73 | 65.49 | 65.11 | 3.46% | 1,040,970 |
| Oct 2, 2024 | 63.73 | 64.02 | 61.89 | 63.30 | 62.93 | 2.16% | 935,379 |
| Oct 1, 2024 | 58.44 | 62.47 | 58.08 | 61.96 | 61.60 | 4.47% | 1,158,608 |
| Sep 30, 2024 | 58.19 | 59.49 | 57.58 | 59.31 | 58.96 | 1.56% | 314,016 |
| Sep 27, 2024 | 56.72 | 58.63 | 56.72 | 58.40 | 58.06 | 3.84% | 430,182 |