Direxion Daily Energy Bull 2X ETF (ERX)

NYSEARCA: ERX · Real-Time Price · USD

107.97

+3.15 (3.01%)

At close: Nov 12, 2026, 4:00 PM EST

108.04

+0.07 (0.06%)

Pre-market: Nov 13, 2026, 4:01 AM EST

ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	106.42	109.55	105.02	107.97	107.97	3.01%	242,101
Nov 11, 2026	102.85	104.88	101.53	104.82	104.82	3.86%	181,988
Nov 10, 2026	97.02	101.64	95.50	100.92	100.92	0.65%	396,543
Nov 9, 2026	98.13	101.08	96.84	100.27	100.27	1.07%	516,818
Nov 6, 2026	98.57	101.70	97.97	99.21	99.21	-0.32%	353,830
Nov 5, 2026	107.81	108.88	99.50	99.53	99.53	-5.73%	475,669
Nov 4, 2026	113.90	114.27	102.59	105.58	105.58	-9.37%	922,076
Nov 3, 2026	116.82	119.35	116.01	116.50	116.50	-1.57%	514,797
Nov 2, 2026	124.33	125.45	118.36	118.36	118.36	-8.10%	750,674
Oct 30, 2026	126.96	129.31	126.37	128.79	128.79	3.62%	493,210
Oct 29, 2026	125.11	126.00	121.53	124.29	124.29	0.87%	277,439
Oct 28, 2026	123.50	124.90	122.20	123.22	123.22	0.65%	256,297
Oct 27, 2026	126.35	127.81	121.85	122.43	122.43	-4.20%	455,212
Oct 26, 2026	124.39	128.40	124.39	127.80	127.80	0.94%	282,378
Oct 23, 2026	121.99	127.91	120.99	126.61	126.61	5.41%	439,570
Oct 22, 2026	124.48	124.48	115.77	120.11	120.11	-1.91%	413,383
Oct 21, 2026	121.47	124.18	120.17	122.45	122.45	0.43%	310,728
Oct 20, 2026	123.47	123.50	117.76	121.92	121.92	0.59%	565,270
Oct 19, 2026	121.73	123.71	120.65	121.20	121.20	-1.44%	421,230
Oct 16, 2026	119.15	123.00	118.60	122.97	122.97	5.00%	668,081
Oct 15, 2026	121.72	121.72	115.63	117.11	117.11	-2.98%	283,568
Oct 14, 2026	120.80	121.16	119.05	120.71	120.71	1.01%	259,007
Oct 13, 2026	116.80	119.50	116.26	119.50	119.50	3.84%	321,924
Oct 12, 2026	114.57	116.45	114.01	115.08	115.08	2.65%	160,767
Oct 9, 2026	111.68	114.63	111.32	112.11	112.11	-0.51%	264,178
Oct 8, 2026	109.87	113.36	109.87	112.68	112.68	5.71%	294,717
Oct 7, 2026	108.52	110.15	105.27	106.59	106.59	-0.85%	152,722
Oct 6, 2026	105.01	108.60	104.96	107.50	107.50	0.79%	145,952
Oct 5, 2026	103.98	107.63	102.10	106.66	106.66	1.99%	157,889
Oct 2, 2026	101.53	104.91	101.53	104.58	104.58	0.63%	221,098
Oct 1, 2026	99.23	104.30	99.00	103.93	103.93	3.50%	296,731
Sep 30, 2026	101.42	102.30	100.15	100.42	100.42	-0.08%	181,428
Sep 29, 2026	99.52	101.16	98.68	100.50	100.50	-1.70%	203,502
Sep 28, 2026	104.71	104.71	101.57	102.24	102.24	0.25%	276,556
Sep 25, 2026	101.86	103.05	100.86	101.99	101.99	-1.82%	282,387
Sep 24, 2026	105.40	106.70	103.60	103.88	103.88	0.45%	364,022
Sep 23, 2026	102.70	105.19	102.41	103.41	103.41	2.03%	428,049
Sep 22, 2026	101.08	104.27	100.16	101.35	101.35	-2.09%	345,944
Sep 21, 2026	106.57	108.06	103.80	103.88	103.51	-4.70%	329,763
Sep 18, 2026	109.04	110.44	108.40	109.00	108.62	-0.60%	205,303
Sep 17, 2026	106.57	109.69	106.17	109.66	109.27	1.21%	253,758
Sep 16, 2026	112.13	112.13	107.00	108.35	107.97	-5.62%	353,912
Sep 15, 2026	110.99	115.41	110.99	114.80	114.40	4.31%	298,374
Sep 14, 2026	115.17	115.18	108.93	110.06	109.67	-1.80%	614,194
Sep 11, 2026	111.21	114.07	110.76	112.08	111.68	0.57%	480,184
Sep 10, 2026	115.81	115.81	109.47	111.44	111.05	-1.22%	462,499
Sep 9, 2026	113.50	114.77	111.97	112.82	112.42	1.39%	308,176
Sep 8, 2026	110.80	112.65	109.54	111.27	110.88	2.37%	325,751
Sep 4, 2026	108.91	109.47	106.45	108.69	108.31	-1.64%	330,674
Sep 3, 2026	112.51	113.69	110.50	110.50	110.11	-1.43%	217,554