Direxion Daily Energy Bull 2X ETF (ERX)
NYSEARCA: ERX · Real-Time Price · USD
94.49
+0.60 (0.64%)
At close: Jul 23, 2026, 4:00 PM EDT
94.92
+0.43 (0.46%)
After-hours: Jul 23, 2026, 8:00 PM EDT
ERX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 96.99 | 97.62 | 94.15 | 94.49 | 94.49 | 0.64% | 242,192 |
| Jul 22, 2026 | 93.89 | 94.92 | 93.02 | 93.89 | 93.89 | 2.21% | 161,272 |
| Jul 21, 2026 | 90.82 | 91.86 | 89.70 | 91.86 | 91.86 | 1.80% | 249,237 |
| Jul 20, 2026 | 88.75 | 91.35 | 88.42 | 90.24 | 90.24 | 1.00% | 315,962 |
| Jul 17, 2026 | 89.91 | 90.51 | 88.07 | 89.35 | 89.35 | 2.41% | 245,488 |
| Jul 16, 2026 | 86.23 | 88.02 | 85.98 | 87.25 | 87.25 | 1.76% | 162,766 |
| Jul 15, 2026 | 87.11 | 87.11 | 83.48 | 85.74 | 85.74 | -1.55% | 278,317 |
| Jul 14, 2026 | 87.21 | 87.85 | 85.06 | 87.09 | 87.09 | 0.51% | 282,209 |
| Jul 13, 2026 | 83.70 | 87.05 | 83.70 | 86.65 | 86.65 | 6.40% | 386,500 |
| Jul 10, 2026 | 81.55 | 81.99 | 79.44 | 81.44 | 81.44 | 0.89% | 202,560 |
| Jul 9, 2026 | 82.32 | 82.54 | 80.52 | 80.72 | 80.72 | -2.96% | 216,564 |
| Jul 8, 2026 | 83.04 | 84.42 | 81.00 | 83.18 | 83.18 | 3.69% | 453,867 |
| Jul 7, 2026 | 77.42 | 80.80 | 77.42 | 80.22 | 80.22 | 5.48% | 403,577 |
| Jul 6, 2026 | 75.79 | 77.21 | 75.79 | 76.05 | 76.05 | -0.48% | 174,529 |
| Jul 2, 2026 | 76.04 | 77.50 | 75.44 | 76.42 | 76.42 | 1.53% | 149,560 |
| Jul 1, 2026 | 75.72 | 76.84 | 74.67 | 75.27 | 75.27 | -1.23% | 194,371 |
| Jun 30, 2026 | 77.71 | 78.90 | 75.94 | 76.21 | 76.21 | -1.45% | 274,884 |
| Jun 29, 2026 | 78.50 | 79.36 | 77.09 | 77.33 | 77.33 | -0.86% | 167,074 |
| Jun 26, 2026 | 78.58 | 79.15 | 77.65 | 78.00 | 78.00 | -1.17% | 200,972 |
| Jun 25, 2026 | 76.72 | 79.46 | 75.94 | 78.92 | 78.92 | 1.86% | 264,168 |
| Jun 24, 2026 | 77.31 | 78.02 | 75.60 | 77.48 | 77.48 | -3.19% | 439,842 |
| Jun 23, 2026 | 79.28 | 80.37 | 78.46 | 80.03 | 80.03 | 1.40% | 186,938 |
| Jun 22, 2026 | 77.71 | 79.33 | 76.73 | 79.17 | 78.93 | 2.68% | 369,556 |
| Jun 18, 2026 | 78.50 | 78.50 | 75.75 | 77.10 | 76.86 | -3.55% | 458,131 |
| Jun 17, 2026 | 81.54 | 81.90 | 79.58 | 79.94 | 79.69 | -2.32% | 449,210 |
| Jun 16, 2026 | 81.02 | 82.25 | 80.50 | 81.84 | 81.59 | -0.78% | 273,244 |
| Jun 15, 2026 | 81.40 | 84.04 | 80.96 | 82.48 | 82.23 | -7.18% | 401,402 |
| Jun 12, 2026 | 86.28 | 90.55 | 86.00 | 88.86 | 88.59 | 1.73% | 503,073 |
| Jun 11, 2026 | 92.82 | 93.20 | 87.28 | 87.35 | 87.08 | -4.02% | 601,620 |
| Jun 10, 2026 | 90.71 | 93.43 | 89.77 | 91.01 | 90.73 | 3.01% | 574,161 |
| Jun 9, 2026 | 90.75 | 90.99 | 86.60 | 88.35 | 88.08 | -3.19% | 532,137 |
| Jun 8, 2026 | 90.68 | 93.31 | 90.23 | 91.26 | 90.98 | 2.24% | 248,515 |
| Jun 5, 2026 | 92.72 | 92.75 | 89.20 | 89.26 | 88.99 | -3.70% | 335,017 |
| Jun 4, 2026 | 92.03 | 93.54 | 90.97 | 92.69 | 92.41 | -0.05% | 406,143 |
| Jun 3, 2026 | 91.27 | 94.70 | 90.60 | 92.74 | 92.46 | 2.68% | 426,358 |
| Jun 2, 2026 | 87.65 | 90.90 | 87.65 | 90.32 | 90.04 | 2.25% | 365,424 |
| Jun 1, 2026 | 87.08 | 89.84 | 87.06 | 88.33 | 88.06 | 3.47% | 658,910 |
| May 29, 2026 | 86.41 | 86.80 | 84.37 | 85.37 | 85.11 | -2.28% | 479,431 |
| May 28, 2026 | 89.17 | 89.52 | 86.50 | 87.36 | 87.09 | -0.35% | 325,799 |
| May 27, 2026 | 87.56 | 88.96 | 85.93 | 87.67 | 87.40 | -2.92% | 331,823 |
| May 26, 2026 | 93.38 | 95.60 | 90.13 | 90.31 | 90.03 | -5.47% | 433,632 |
| May 22, 2026 | 93.99 | 95.78 | 93.39 | 95.54 | 95.25 | 1.33% | 267,803 |
| May 21, 2026 | 98.69 | 99.00 | 93.01 | 94.29 | 94.00 | -2.32% | 325,033 |
| May 20, 2026 | 100.28 | 102.73 | 96.21 | 96.53 | 96.23 | -4.75% | 472,327 |
| May 19, 2026 | 100.23 | 102.10 | 98.29 | 101.34 | 101.03 | 2.50% | 286,408 |
| May 18, 2026 | 94.31 | 99.52 | 93.26 | 98.87 | 98.57 | 3.83% | 428,341 |
| May 15, 2026 | 93.00 | 95.59 | 92.65 | 95.22 | 94.93 | 4.30% | 405,738 |
| May 14, 2026 | 89.75 | 91.56 | 89.58 | 91.29 | 91.01 | 1.41% | 158,118 |
| May 13, 2026 | 89.32 | 90.13 | 87.87 | 90.02 | 89.74 | 0.39% | 219,599 |
| May 12, 2026 | 90.04 | 90.50 | 88.45 | 89.67 | 89.39 | 1.18% | 245,208 |