Direxion Daily Energy Bull 2x Shares (ERX)
NYSEARCA: ERX · Real-Time Price · USD
53.94
-0.34 (-0.63%)
Jul 25, 2025, 4:00 PM - Market closed

ERX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202554.4254.5553.3453.9453.94-0.63%287,181
Jul 24, 202553.3254.3952.7954.2854.281.31%496,237
Jul 23, 202552.2753.5852.1053.5853.583.18%486,616
Jul 22, 202551.3752.4951.2551.9351.930.83%544,322
Jul 21, 202552.6152.7651.2751.5051.50-2.04%531,225
Jul 18, 202554.1754.6952.1552.5752.57-1.57%525,018
Jul 17, 202552.5053.5652.0053.4153.411.17%300,541
Jul 16, 202553.7054.1852.4252.7952.79-1.68%342,853
Jul 15, 202555.1655.5853.6053.6953.69-3.02%620,417
Jul 14, 202556.3356.3354.7655.3655.36-2.14%818,108
Jul 11, 202555.8656.9655.5356.5756.570.87%379,082
Jul 10, 202554.9056.1554.2356.0856.081.56%421,743
Jul 9, 202555.6455.9754.9455.2255.22-1.16%661,896
Jul 8, 202552.9056.2252.9055.8755.875.45%815,321
Jul 7, 202553.4653.9551.9152.9852.98-2.25%344,932
Jul 3, 202553.8954.4153.5554.2054.200.54%281,601
Jul 2, 202552.9954.1251.9453.9153.913.08%384,487
Jul 1, 202551.5252.6650.6152.3052.301.81%314,839
Jun 30, 202551.5452.0351.1251.3751.37-1.21%263,120
Jun 27, 202552.5952.5951.4152.0052.00-1.08%562,310
Jun 26, 202551.3552.7951.0952.5752.572.90%565,278
Jun 25, 202551.5151.8350.8051.0951.09-0.95%293,932
Jun 24, 202551.2452.6951.2151.5851.58-3.30%1,190,183
Jun 23, 202557.8157.8152.8853.3453.01-4.89%1,147,325
Jun 20, 202555.5856.4855.1956.0855.731.80%558,827
Jun 18, 202556.4556.7954.8255.0954.75-1.47%788,586
Jun 17, 202555.8756.6355.0755.9155.562.01%723,751
Jun 16, 202554.9655.9554.0054.8154.47-0.67%1,113,994
Jun 13, 202555.4855.6953.7755.1854.843.53%1,134,099
Jun 12, 202552.4953.3351.7353.3052.970.68%505,441
Jun 11, 202552.1553.1051.1352.9452.612.88%450,892
Jun 10, 202550.6052.1050.6051.4651.143.58%520,208
Jun 9, 202549.8450.7149.1149.6849.370.51%382,621
Jun 6, 202548.6449.8148.4249.4349.123.52%364,805
Jun 5, 202548.4548.4547.5047.7547.45-0.27%357,201
Jun 4, 202549.7850.5047.7447.8847.58-3.97%497,054
Jun 3, 202548.5650.3847.8449.8649.552.49%362,670
Jun 2, 202549.1749.3247.5948.6548.352.68%514,474
May 30, 202547.6347.9246.6747.3847.09-1.66%416,410
May 29, 202547.8248.3047.1848.1847.881.20%349,172
May 28, 202549.4949.5447.3847.6147.31-2.56%351,406
May 27, 202548.5748.9747.9748.8648.561.81%306,571
May 23, 202547.0048.2646.8347.9947.690.38%353,339
May 22, 202547.7148.2246.6047.8147.51-0.73%303,708
May 21, 202549.3949.5448.1248.1647.86-3.76%417,014
May 20, 202550.9151.0849.9050.0449.73-1.81%237,099
May 19, 202551.4951.5250.2150.9650.64-2.39%248,962
May 16, 202552.5552.7051.2552.2151.89-0.46%184,410
May 15, 202550.8452.5550.4952.4552.120.77%237,313
May 14, 202552.1652.4251.6752.0551.73-1.10%213,268