Direxion Daily Energy Bull 2X ETF (ERX)

ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	79.28	80.37	78.46	80.03	80.03	1.09%	186,917
Jun 22, 2026	77.71	79.33	76.73	79.17	79.17	2.68%	369,403
Jun 18, 2026	78.50	78.50	75.75	77.10	77.10	-3.55%	458,128
Jun 17, 2026	81.54	81.90	79.58	79.94	79.94	-2.32%	448,582
Jun 16, 2026	81.02	82.25	80.50	81.84	81.84	-0.78%	271,251
Jun 15, 2026	81.40	84.04	80.96	82.48	82.48	-7.18%	399,850
Jun 12, 2026	86.28	90.55	86.00	88.86	88.86	1.73%	502,967
Jun 11, 2026	92.82	93.20	87.28	87.35	87.35	-4.02%	598,991
Jun 10, 2026	90.71	93.43	89.77	91.01	91.01	3.01%	562,319
Jun 9, 2026	90.75	90.99	86.60	88.35	88.35	-3.19%	529,566
Jun 8, 2026	90.68	93.31	90.23	91.26	91.26	2.24%	248,367
Jun 5, 2026	92.72	92.75	89.20	89.26	89.26	-3.70%	334,215
Jun 4, 2026	92.03	93.54	90.97	92.69	92.69	-0.05%	404,223
Jun 3, 2026	91.27	94.70	90.60	92.74	92.74	2.68%	423,753
Jun 2, 2026	87.65	90.90	87.65	90.32	90.32	2.25%	363,411
Jun 1, 2026	87.08	89.84	87.06	88.33	88.33	3.47%	658,563
May 29, 2026	86.41	86.80	84.37	85.37	85.37	-2.28%	478,471
May 28, 2026	89.17	89.52	86.50	87.36	87.36	-0.35%	321,684
May 27, 2026	87.56	88.96	85.93	87.67	87.67	-2.92%	331,291
May 26, 2026	93.38	95.60	90.13	90.31	90.31	-5.47%	432,677
May 22, 2026	93.99	95.78	93.39	95.54	95.54	1.33%	265,343
May 21, 2026	98.69	99.00	93.01	94.29	94.29	-2.32%	324,573
May 20, 2026	100.28	102.73	96.21	96.53	96.53	-4.75%	467,451
May 19, 2026	100.23	102.10	98.29	101.34	101.34	2.50%	283,848
May 18, 2026	94.31	99.52	93.26	98.87	98.87	3.83%	427,177
May 15, 2026	93.00	95.59	92.65	95.22	95.22	4.30%	405,738
May 14, 2026	89.75	91.56	89.58	91.29	91.29	1.41%	158,118
May 13, 2026	89.32	90.13	87.87	90.02	90.02	0.39%	219,599
May 12, 2026	90.04	90.50	88.45	89.67	89.67	1.18%	245,208
May 11, 2026	85.93	88.65	85.82	88.62	88.62	5.37%	195,292
May 8, 2026	84.48	85.66	83.44	84.10	84.10	-0.92%	197,543
May 7, 2026	84.53	85.46	82.40	84.88	84.88	-3.70%	451,859
May 6, 2026	89.20	90.86	87.02	88.14	88.14	-8.30%	568,321
May 5, 2026	95.33	97.07	94.15	96.12	96.12	0.15%	281,020
May 4, 2026	93.80	96.50	92.10	95.98	95.98	1.87%	348,605
May 1, 2026	95.00	96.46	92.32	94.22	94.22	-2.80%	729,879
Apr 30, 2026	92.57	97.40	91.46	96.93	96.93	2.31%	324,745
Apr 29, 2026	92.50	95.02	91.80	94.74	94.74	4.44%	363,882
Apr 28, 2026	90.23	91.70	89.69	90.71	90.71	3.31%	288,271
Apr 27, 2026	88.99	90.55	87.39	87.80	87.80	-0.34%	351,338
Apr 24, 2026	87.90	88.24	85.94	88.10	88.10	-0.32%	279,543
Apr 23, 2026	87.94	89.00	86.92	88.38	88.38	1.40%	317,465
Apr 22, 2026	86.34	87.85	86.24	87.16	87.16	2.57%	301,989
Apr 21, 2026	83.40	85.31	82.34	84.98	84.98	2.71%	469,906
Apr 20, 2026	83.23	84.57	81.98	82.74	82.74	0.10%	369,060
Apr 17, 2026	80.81	83.05	77.62	82.66	82.66	-5.65%	638,911
Apr 16, 2026	85.28	88.37	85.17	87.61	87.61	3.07%	290,968
Apr 15, 2026	84.73	86.28	83.53	85.00	85.00	-0.63%	230,917
Apr 14, 2026	87.28	87.36	83.88	85.54	85.54	-4.19%	408,488
Apr 13, 2026	90.59	91.15	87.86	89.28	89.28	0.52%	452,989

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.