Direxion Daily Energy Bull 2X ETF (ERX)

NYSEARCA: ERX · Real-Time Price · USD

117.11

-3.60 (-2.98%)

At close: Oct 15, 2026, 4:00 PM EDT

115.88

-1.23 (-1.05%)

Pre-market: Oct 16, 2026, 4:02 AM EDT

ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	121.72	121.72	115.63	117.11	117.11	-2.98%	283,984
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
Sep 2, 2026	109.82	113.05	109.48	112.10	111.70	0.91%	191,236
Sep 1, 2026	111.33	111.69	108.67	111.09	110.70	2.54%	420,931
Aug 31, 2026	107.63	109.84	105.78	108.34	107.96	4.15%	291,459
Aug 28, 2026	103.29	104.34	102.35	104.02	103.65	0.89%	190,203
Aug 27, 2026	102.80	104.30	100.51	103.10	102.74	-0.50%	219,372
Aug 26, 2026	100.26	105.25	99.50	103.62	103.25	1.45%	287,473
Aug 25, 2026	102.90	104.51	102.13	102.14	101.78	-3.33%	318,886
Aug 24, 2026	106.29	107.57	103.90	105.66	105.29	-1.60%	258,796
Aug 21, 2026	108.02	109.68	106.52	107.38	107.00	-0.59%	292,011
Aug 20, 2026	109.55	111.07	107.73	108.02	107.64	0.76%	248,040
Aug 19, 2026	108.33	109.63	106.82	107.21	106.83	-0.30%	274,188
Aug 18, 2026	106.64	107.84	105.92	107.53	107.15	3.34%	322,330
Aug 17, 2026	102.60	104.38	101.54	104.05	103.68	2.11%	228,798
Aug 14, 2026	100.00	102.52	99.70	101.90	101.54	2.73%	200,582
Aug 13, 2026	97.70	99.34	96.47	99.19	98.84	0.23%	212,985
Aug 12, 2026	97.65	99.54	96.89	98.96	98.61	0.08%	223,741
Aug 11, 2026	96.04	99.24	96.04	98.88	98.53	2.46%	210,794
Aug 10, 2026	90.32	96.53	90.32	96.51	96.17	9.37%	301,321
Aug 7, 2026	88.42	89.84	86.98	88.24	87.93	-2.26%	195,227
Aug 6, 2026	90.73	91.24	88.55	90.28	89.96	2.70%	191,042