Direxion Daily Energy Bull 2x Shares (ERX)

ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	62.89	63.43	62.71	63.19	-	0.37%	156,573
Jan 15, 2026	63.05	64.15	62.12	62.96	62.96	-1.89%	555,932
Jan 14, 2026	62.05	65.72	61.99	64.17	64.17	4.43%	787,121
Jan 13, 2026	60.60	62.43	60.60	61.45	61.45	3.02%	486,321
Jan 12, 2026	60.96	60.96	59.14	59.65	59.65	-1.47%	203,736
Jan 9, 2026	60.83	61.18	60.18	60.54	60.54	0.17%	262,343
Jan 8, 2026	57.29	61.06	56.99	60.44	60.44	6.54%	409,079
Jan 7, 2026	58.71	58.71	56.65	56.73	56.73	-2.34%	288,225
Jan 6, 2026	61.47	61.58	57.77	58.09	58.09	-5.31%	641,662
Jan 5, 2026	62.36	62.42	58.50	61.35	61.35	5.45%	711,166
Jan 2, 2026	55.92	58.50	55.33	58.18	58.18	4.17%	230,983
Dec 31, 2025	56.49	56.54	55.53	55.85	55.85	-1.20%	167,185
Dec 30, 2025	56.09	56.82	55.91	56.53	56.53	1.47%	234,784
Dec 29, 2025	55.33	55.96	54.88	55.71	55.71	1.88%	193,399
Dec 26, 2025	54.90	55.23	54.14	54.68	54.68	-0.67%	200,744
Dec 24, 2025	55.24	55.55	54.96	55.05	55.05	-0.72%	130,052
Dec 23, 2025	55.00	55.55	54.78	55.45	55.45	0.82%	122,262
Dec 22, 2025	54.84	55.61	54.74	55.00	54.73	2.17%	190,193
Dec 19, 2025	54.13	54.85	53.65	53.83	53.57	-	126,551
Dec 18, 2025	55.32	55.32	53.55	53.83	53.57	-3.13%	170,005
Dec 17, 2025	54.07	55.74	53.81	55.57	55.30	4.53%	423,414
Dec 16, 2025	55.83	55.83	53.08	53.16	52.90	-6.11%	361,365
Dec 15, 2025	57.70	57.70	55.75	56.62	56.35	-1.50%	220,410
Dec 12, 2025	58.86	59.24	57.20	57.48	57.20	-1.98%	159,186
Dec 11, 2025	58.52	59.35	58.33	58.64	58.36	-0.93%	166,738
Dec 10, 2025	58.31	59.39	57.88	59.19	58.90	1.86%	149,917
Dec 9, 2025	57.54	58.94	57.50	58.11	57.83	1.41%	149,951
Dec 8, 2025	58.00	58.58	56.95	57.30	57.02	-2.25%	173,501
Dec 5, 2025	58.96	60.50	58.60	58.62	58.34	-0.90%	219,384
Dec 4, 2025	58.61	59.28	58.27	59.15	58.86	0.85%	141,276
Dec 3, 2025	57.23	58.80	57.20	58.65	58.37	3.79%	210,777
Dec 2, 2025	57.96	57.96	55.94	56.51	56.24	-2.67%	201,924
Dec 1, 2025	57.11	58.63	57.00	58.06	57.78	2.02%	232,644
Nov 28, 2025	55.58	57.39	55.44	56.91	56.64	2.61%	121,057
Nov 26, 2025	54.75	56.28	54.61	55.46	55.19	1.33%	191,666
Nov 25, 2025	54.33	55.11	53.80	54.73	54.47	-1.21%	676,862
Nov 24, 2025	55.42	55.76	53.72	55.40	55.13	-0.54%	1,134,441
Nov 21, 2025	55.26	56.21	54.07	55.70	55.43	1.20%	239,868
Nov 20, 2025	56.91	58.42	54.98	55.04	54.77	-2.31%	326,259
Nov 19, 2025	55.67	56.68	54.98	56.34	56.07	-2.49%	206,041
Nov 18, 2025	56.52	58.13	56.08	57.78	57.50	1.55%	338,585
Nov 17, 2025	59.06	59.06	56.49	56.90	56.63	-3.67%	240,435
Nov 14, 2025	57.86	59.36	56.37	59.07	58.78	3.31%	257,126
Nov 13, 2025	57.15	58.20	56.80	57.18	56.90	0.56%	306,217
Nov 12, 2025	57.81	58.26	56.80	56.86	56.59	-2.87%	180,710
Nov 11, 2025	57.67	59.36	57.50	58.54	58.26	2.56%	289,640
Nov 10, 2025	56.28	57.34	54.95	57.08	56.80	1.86%	291,043
Nov 7, 2025	54.91	56.27	54.63	56.04	55.77	2.84%	223,875
Nov 6, 2025	53.77	55.54	53.77	54.49	54.23	1.81%	316,237
Nov 5, 2025	53.26	54.65	53.26	53.52	53.26	0.39%	230,281

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.