Direxion Daily Energy Bull 2x Shares (ERX)
NYSEARCA: ERX · Real-Time Price · USD
63.77
-0.71 (-1.10%)
At close: Mar 28, 2025, 4:00 PM
63.01
-0.76 (-1.19%)
After-hours: Mar 28, 2025, 7:55 PM EDT
ERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.22 | 64.70 | 63.14 | 63.77 | 63.77 | -1.10% | 131,731 |
| Mar 27, 2025 | 65.50 | 65.76 | 63.95 | 64.48 | 64.48 | -1.78% | 176,056 |
| Mar 26, 2025 | 66.09 | 67.11 | 65.39 | 65.65 | 65.65 | 1.02% | 285,342 |
| Mar 25, 2025 | 64.86 | 66.00 | 64.56 | 64.99 | 64.99 | 0.36% | 244,560 |
| Mar 24, 2025 | 63.93 | 65.55 | 63.83 | 64.76 | 64.32 | 2.05% | 283,559 |
| Mar 21, 2025 | 63.97 | 64.13 | 62.59 | 63.46 | 63.03 | -1.35% | 189,337 |
| Mar 20, 2025 | 63.09 | 64.74 | 62.72 | 64.33 | 63.89 | 0.75% | 183,481 |
| Mar 19, 2025 | 62.07 | 64.39 | 62.07 | 63.85 | 63.42 | 3.20% | 180,462 |
| Mar 18, 2025 | 62.29 | 62.62 | 60.91 | 61.87 | 61.45 | 0.31% | 197,618 |
| Mar 17, 2025 | 59.70 | 62.24 | 59.70 | 61.68 | 61.26 | 3.26% | 268,111 |
| Mar 14, 2025 | 57.22 | 59.91 | 56.58 | 59.73 | 59.32 | 5.59% | 246,716 |
| Mar 13, 2025 | 56.89 | 58.44 | 55.79 | 56.57 | 56.19 | -1.22% | 340,152 |
| Mar 12, 2025 | 56.98 | 58.30 | 56.41 | 57.27 | 56.88 | 1.11% | 257,511 |
| Mar 11, 2025 | 58.01 | 58.61 | 56.19 | 56.64 | 56.25 | -1.65% | 163,653 |
| Mar 10, 2025 | 57.27 | 59.19 | 56.63 | 57.59 | 57.20 | 1.41% | 378,036 |
| Mar 7, 2025 | 55.34 | 57.60 | 55.34 | 56.79 | 56.40 | 3.24% | 382,807 |
| Mar 6, 2025 | 54.29 | 55.63 | 53.33 | 55.01 | 54.64 | 0.53% | 349,319 |
| Mar 5, 2025 | 55.01 | 55.26 | 52.51 | 54.72 | 54.35 | -2.84% | 652,143 |
| Mar 4, 2025 | 56.00 | 58.15 | 54.33 | 56.32 | 55.94 | -2.05% | 574,708 |
| Mar 3, 2025 | 62.36 | 62.92 | 56.38 | 57.50 | 57.11 | -6.97% | 733,193 |
| Feb 28, 2025 | 59.58 | 61.85 | 58.84 | 61.81 | 61.39 | 3.17% | 246,725 |
| Feb 27, 2025 | 60.10 | 61.40 | 59.10 | 59.91 | 59.50 | 0.93% | 238,918 |
| Feb 26, 2025 | 60.16 | 60.46 | 58.78 | 59.36 | 58.96 | -1.28% | 266,942 |
| Feb 25, 2025 | 61.82 | 62.33 | 59.03 | 60.13 | 59.72 | -2.89% | 248,962 |
| Feb 24, 2025 | 62.04 | 62.44 | 61.16 | 61.92 | 61.50 | 0.15% | 234,296 |
| Feb 21, 2025 | 63.79 | 64.00 | 61.74 | 61.83 | 61.41 | -4.07% | 296,789 |
| Feb 20, 2025 | 63.10 | 64.70 | 62.55 | 64.45 | 64.01 | 1.82% | 267,329 |
| Feb 19, 2025 | 62.79 | 64.54 | 62.79 | 63.30 | 62.87 | 1.28% | 366,211 |
| Feb 18, 2025 | 61.23 | 63.17 | 60.61 | 62.50 | 62.07 | 2.83% | 315,127 |
| Feb 14, 2025 | 60.70 | 62.41 | 60.70 | 60.78 | 60.37 | 0.51% | 221,051 |
| Feb 13, 2025 | 59.25 | 60.52 | 58.48 | 60.47 | 60.06 | 1.85% | 344,711 |
| Feb 12, 2025 | 61.45 | 62.19 | 59.22 | 59.37 | 58.97 | -5.05% | 515,213 |
| Feb 11, 2025 | 62.06 | 63.22 | 61.27 | 62.53 | 62.10 | 1.71% | 361,316 |
| Feb 10, 2025 | 59.97 | 61.63 | 59.95 | 61.48 | 61.06 | 4.36% | 315,325 |
| Feb 7, 2025 | 59.26 | 59.90 | 58.72 | 58.91 | 58.51 | 0.14% | 268,480 |
| Feb 6, 2025 | 61.80 | 62.00 | 58.28 | 58.83 | 58.43 | -3.75% | 418,510 |
| Feb 5, 2025 | 60.83 | 61.30 | 60.19 | 61.12 | 60.70 | 0.31% | 217,703 |
| Feb 4, 2025 | 57.99 | 61.13 | 57.67 | 60.93 | 60.52 | 4.15% | 599,109 |
| Feb 3, 2025 | 57.77 | 58.93 | 56.68 | 58.50 | 58.10 | 1.11% | 474,222 |
| Jan 31, 2025 | 60.95 | 61.10 | 57.49 | 57.86 | 57.47 | -5.29% | 488,235 |
| Jan 30, 2025 | 61.36 | 61.79 | 60.47 | 61.09 | 60.67 | 0.76% | 223,501 |
| Jan 29, 2025 | 59.99 | 61.21 | 59.84 | 60.63 | 60.22 | 0.51% | 138,236 |
| Jan 28, 2025 | 61.86 | 62.29 | 59.75 | 60.32 | 59.91 | -2.00% | 354,304 |
| Jan 27, 2025 | 62.39 | 62.55 | 60.62 | 61.55 | 61.13 | -2.10% | 406,865 |
| Jan 24, 2025 | 64.23 | 64.71 | 62.67 | 62.87 | 62.44 | -2.01% | 195,827 |
| Jan 23, 2025 | 64.44 | 64.93 | 63.21 | 64.16 | 63.72 | 1.09% | 342,840 |
| Jan 22, 2025 | 65.65 | 65.65 | 63.45 | 63.47 | 63.04 | -3.58% | 500,516 |
| Jan 21, 2025 | 66.32 | 66.61 | 65.24 | 65.83 | 65.38 | -1.17% | 515,076 |
| Jan 17, 2025 | 65.63 | 67.08 | 65.25 | 66.61 | 66.16 | 1.48% | 493,641 |
| Jan 16, 2025 | 64.24 | 65.78 | 64.07 | 65.64 | 65.19 | 1.50% | 481,661 |