Direxion Daily Energy Bul... (ERX)
AMEX: ERX
· Real-Time Price · USD
54.76
2.11 (4.01%)
At close: Aug 22, 2025, 3:59 PM
54.38
-0.68%
After-hours: Aug 22, 2025, 05:53 PM EDT
ERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 52.91 | 55.04 | 52.91 | 54.78 | 54.78 | 4.05% | 357,190 |
| Aug 21, 2025 | 51.81 | 52.91 | 51.51 | 52.65 | 52.65 | 1.23% | 162,700 |
| Aug 20, 2025 | 51.36 | 52.38 | 51.28 | 52.01 | 52.01 | 1.80% | 363,300 |
| Aug 19, 2025 | 50.76 | 51.70 | 50.56 | 51.09 | 51.09 | -0.08% | 456,032 |
| Aug 18, 2025 | 51.20 | 51.53 | 50.50 | 51.13 | 51.13 | -1.12% | 257,838 |
| Aug 15, 2025 | 51.76 | 52.88 | 51.46 | 51.71 | 51.71 | -0.04% | 315,303 |
| Aug 14, 2025 | 51.75 | 51.89 | 50.68 | 51.73 | 51.73 | -0.27% | 222,829 |
| Aug 13, 2025 | 50.83 | 51.87 | 50.43 | 51.87 | 51.87 | 2.31% | 289,300 |
| Aug 12, 2025 | 50.41 | 51.56 | 50.16 | 50.70 | 50.70 | 0.88% | 256,200 |
| Aug 11, 2025 | 51.23 | 51.68 | 50.06 | 50.26 | 50.26 | -1.55% | 266,300 |
| Aug 8, 2025 | 50.91 | 51.93 | 50.40 | 51.05 | 51.05 | 1.25% | 383,592 |
| Aug 7, 2025 | 51.43 | 52.55 | 50.30 | 50.42 | 50.42 | -0.81% | 527,325 |
| Aug 6, 2025 | 52.40 | 53.06 | 50.52 | 50.83 | 50.83 | -1.80% | 444,924 |
| Aug 5, 2025 | 51.62 | 51.91 | 50.38 | 51.76 | 51.76 | 0.23% | 273,153 |
| Aug 4, 2025 | 51.63 | 52.47 | 51.17 | 51.64 | 51.64 | -0.63% | 363,900 |
| Aug 1, 2025 | 53.51 | 53.61 | 51.35 | 51.97 | 51.97 | -3.69% | 526,030 |
| Jul 31, 2025 | 53.57 | 55.15 | 53.40 | 53.96 | 53.96 | -1.01% | 439,548 |
| Jul 30, 2025 | 55.61 | 55.61 | 53.85 | 54.51 | 54.51 | -2.80% | 349,239 |
| Jul 29, 2025 | 55.28 | 56.15 | 54.91 | 56.08 | 56.08 | 1.83% | 471,000 |
| Jul 28, 2025 | 54.52 | 55.27 | 54.47 | 55.07 | 55.07 | 2.09% | 488,757 |