Direxion Daily Energy Bull 2X Shares

ERX
🏛️ usa →
59.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 57.18 57.34 56.30 56.57 0.7M
2023-12-28 58.12 58.57 56.87 56.98 0.4M
2023-12-27 59.22 59.65 58.32 58.67 0.7M
2023-12-26 59.68 59.89 58.90 59.33 0.5M
2023-12-22 58.85 59.26 58.09 58.24 0.4M
2023-12-21 57.70 58.13 56.89 57.97 0.4M
2023-12-20 59.40 60.11 57.78 57.91 1.0M
2023-12-19 58.10 59.13 57.63 59.09 0.5M
2023-12-18 58.41 59.30 57.57 57.63 1.1M
2023-12-15 56.55 56.90 55.80 56.57 0.7M
2023-12-14 55.29 57.50 55.29 57.41 0.9M
2023-12-13 52.76 54.21 52.31 54.18 0.5M
2023-12-12 53.31 53.35 52.15 52.76 0.6M
2023-12-11 54.17 54.57 53.70 54.27 0.4M
2023-12-08 53.66 54.44 53.46 54.13 0.5M
2023-12-07 54.23 54.74 52.62 53.01 0.6M
2023-12-06 54.73 55.46 53.33 53.80 0.7M
2023-12-05 57.39 57.54 55.36 55.48 0.5M
2023-12-04 57.13 58.14 56.57 57.37 0.4M
2023-12-01 57.19 59.33 56.78 57.91 0.5M
2023-11-30 57.53 59.02 56.07 57.40 0.7M
2023-11-29 58.36 58.36 56.29 56.62 0.6M
2023-11-28 57.66 58.58 57.35 57.53 0.4M
2023-11-27 57.34 57.70 56.46 57.46 0.3M
2023-11-24 57.32 58.75 57.32 57.98 0.3M
2023-11-22 55.38 57.58 54.60 57.47 0.5M
2023-11-21 57.28 57.73 56.46 57.56 0.3M
2023-11-20 58.24 58.80 57.82 57.84 0.5M
2023-11-17 56.38 58.39 56.12 57.71 0.7M
2023-11-16 56.60 56.95 54.25 55.42 0.8M
2023-11-15 57.58 59.08 57.47 57.61 0.4M
2023-11-14 57.40 58.19 57.12 57.85 0.5M
2023-11-13 56.27 57.11 55.93 56.86 0.5M
2023-11-10 56.00 56.30 55.07 56.10 0.4M
2023-11-09 55.97 56.32 54.84 54.93 0.4M
2023-11-08 56.26 56.98 55.21 55.23 0.5M
2023-11-07 57.75 57.80 56.17 56.66 0.7M
2023-11-06 61.39 61.52 59.00 59.33 0.4M
2023-11-03 61.82 62.10 59.97 60.79 0.5M
2023-11-02 58.71 62.07 58.05 62.00 0.5M
2023-11-01 59.51 60.12 58.32 58.41 0.6M
2023-10-31 58.64 58.98 57.36 58.77 0.4M
2023-10-30 58.44 59.24 57.28 58.33 0.3M
2023-10-27 60.82 61.24 57.60 58.03 0.6M
2023-10-26 60.88 61.52 59.73 60.99 0.3M
2023-10-25 62.32 62.87 61.32 61.87 0.6M
2023-10-24 64.33 64.39 62.16 62.19 0.6M
2023-10-23 65.15 65.31 63.40 64.03 0.5M
2023-10-20 68.25 68.57 65.69 66.05 0.5M
2023-10-19 68.30 69.60 66.91 68.48 0.6M
2023-10-18 68.07 69.24 67.76 68.77 1.0M
2023-10-17 65.69 67.92 65.69 67.50 0.4M
2023-10-16 66.19 66.50 64.93 66.22 0.4M
2023-10-13 64.54 65.88 64.08 65.24 0.5M
2023-10-12 63.80 63.82 61.98 62.60 0.5M
2023-10-11 62.51 62.67 60.98 62.56 0.5M
2023-10-10 64.08 64.93 63.35 64.07 0.6M
2023-10-09 63.24 64.45 62.35 63.99 1.0M
2023-10-06 59.28 61.03 57.94 59.89 0.7M
2023-10-05 58.44 60.32 58.44 59.24 0.5M
2023-10-04 62.37 62.37 58.87 59.80 0.7M
2023-10-03 63.40 64.31 62.85 64.16 0.5M
2023-10-02 66.63 66.99 63.29 64.23 0.7M
2023-09-29 69.63 69.64 66.36 66.94 0.7M
2023-09-28 69.15 70.50 68.65 69.61 0.5M
2023-09-27 67.90 69.94 67.36 69.59 0.7M
2023-09-26 65.96 67.04 65.67 66.19 0.4M
2023-09-25 65.40 67.22 65.12 67.10 0.4M
2023-09-22 66.11 67.05 65.33 65.40 0.6M
2023-09-21 67.92 68.25 65.02 65.25 0.5M
2023-09-20 67.68 69.25 67.04 67.13 0.4M
2023-09-19 70.73 70.95 67.58 68.35 0.3M
2023-09-18 70.38 70.81 69.19 70.06 0.5M
2023-09-15 69.75 71.15 69.09 69.10 0.5M
2023-09-14 70.90 71.58 70.50 71.12 0.4M
2023-09-13 70.76 70.95 68.77 69.46 0.6M
2023-09-12 68.50 70.69 68.50 70.47 0.6M
2023-09-11 69.98 70.67 66.85 67.44 0.7M
2023-09-08 68.58 70.21 68.49 69.27 0.6M
2023-09-07 68.32 69.02 67.73 67.90 0.4M
2023-09-06 67.84 68.81 67.15 68.07 0.5M
2023-09-05 68.04 69.43 67.97 68.09 0.7M
2023-09-01 66.07 67.47 66.07 67.25 0.5M
2023-08-31 65.10 65.10 63.84 64.73 0.4M
2023-08-30 64.53 64.88 64.10 64.58 0.4M
2023-08-29 64.01 64.15 62.79 64.06 0.4M
2023-08-28 63.24 64.60 62.96 63.65 0.4M
2023-08-25 62.42 63.49 61.37 62.78 0.6M
2023-08-24 61.49 63.01 61.36 61.62 0.9M
2023-08-23 61.67 62.66 60.47 62.48 0.8M
2023-08-22 64.08 64.50 62.83 62.85 0.4M
2023-08-21 65.20 65.72 63.01 63.86 0.7M
2023-08-18 62.71 64.87 62.35 64.68 0.8M
2023-08-17 63.53 65.19 63.46 63.53 0.9M
2023-08-16 63.29 64.59 61.95 62.05 0.6M
2023-08-15 64.98 65.07 62.91 63.16 0.7M
2023-08-14 66.10 66.42 64.99 65.92 0.5M
2023-08-11 64.33 66.61 64.33 66.46 0.6M
2023-08-10 64.55 66.15 63.65 64.50 0.6M
2023-08-09 63.94 65.68 63.40 64.45 0.9M
2023-08-08 60.45 63.01 59.40 62.92 0.7M
2023-08-07 62.75 63.16 62.00 62.39 0.3M
2023-08-04 63.00 64.12 62.09 62.18 1.0M
2023-08-03 61.06 63.16 60.51 62.04 0.7M
2023-08-02 61.66 62.29 59.85 60.83 0.9M
2023-08-01 62.58 62.84 61.19 62.51 0.6M
2023-07-31 61.69 63.46 61.69 63.09 0.8M
2023-07-28 60.57 60.84 59.07 60.75 0.7M
2023-07-27 62.00 62.44 60.13 60.47 0.7M
2023-07-26 60.30 61.74 60.11 61.22 0.4M
2023-07-25 60.33 61.94 59.81 61.32 0.8M
2023-07-24 59.34 61.47 59.30 60.62 0.8M
2023-07-21 58.15 58.75 57.45 58.67 0.7M
2023-07-20 57.34 57.97 56.78 57.77 0.5M
2023-07-19 55.86 57.18 55.53 56.37 0.7M
2023-07-18 54.46 56.92 54.28 55.82 1.2M
2023-07-17 54.57 55.14 54.19 54.73 0.7M
2023-07-14 57.33 57.34 54.67 54.84 1.0M
2023-07-13 58.47 59.15 56.94 57.96 1.2M
2023-07-12 58.08 59.10 57.76 58.43 1.1M
2023-07-11 55.51 57.58 55.25 57.40 1.1M
2023-07-10 53.84 55.21 53.82 54.94 0.7M
2023-07-07 51.53 55.13 51.34 54.20 1.7M
2023-07-06 53.29 53.97 51.17 51.95 1.4M
2023-07-05 55.47 55.65 53.80 54.42 1.4M
2023-07-03 55.01 55.85 54.65 55.08 0.4M
2023-06-30 54.96 55.34 54.06 54.72 0.7M
2023-06-29 53.27 54.13 52.76 54.12 0.7M
2023-06-28 52.00 53.06 50.90 52.97 0.7M
2023-06-27 51.53 52.31 50.95 51.90 0.4M
2023-06-26 50.19 52.22 49.83 51.61 0.6M
2023-06-23 49.61 50.14 49.05 49.83 0.5M
2023-06-22 51.10 51.19 50.25 50.69 0.4M
2023-06-21 50.91 52.90 50.67 52.05 0.4M
2023-06-20 53.50 53.50 50.90 51.69 0.7M
2023-06-16 54.65 54.96 53.83 54.17 0.4M
2023-06-15 53.30 55.13 53.30 54.23 0.6M
2023-06-14 55.34 55.82 52.38 53.17 0.6M
2023-06-13 54.93 56.38 54.25 54.30 0.6M
2023-06-12 53.25 54.86 53.07 53.78 0.6M
2023-06-09 55.41 55.94 54.56 54.86 0.7M
2023-06-08 56.10 56.39 53.66 55.50 0.7M
2023-06-07 53.57 56.11 53.57 56.03 0.6M
2023-06-06 51.06 53.27 50.86 53.13 0.8M
2023-06-05 54.46 54.65 52.17 52.35 0.7M
2023-06-02 51.77 53.51 51.21 53.01 1.0M
2023-06-01 48.91 51.14 48.39 50.08 1.1M
2023-05-31 49.13 49.80 48.51 48.84 0.7M
2023-05-30 50.10 50.73 49.51 50.68 0.7M
2023-05-26 52.74 53.01 51.17 51.63 0.5M
2023-05-25 52.54 52.73 51.15 52.05 0.8M
2023-05-24 54.32 54.89 53.16 54.09 0.7M
2023-05-23 53.48 54.80 53.24 53.55 0.8M
2023-05-22 52.55 53.55 52.38 52.49 0.5M
2023-05-19 53.11 53.76 52.37 52.89 0.6M
2023-05-18 50.89 52.27 50.17 52.12 0.7M
2023-05-17 50.41 51.96 49.84 51.44 0.8M
2023-05-16 51.77 52.02 49.40 49.48 0.6M
2023-05-15 51.90 52.71 51.16 52.13 0.5M
2023-05-12 51.99 52.62 50.86 51.61 0.7M
2023-05-11 51.59 52.00 50.70 51.49 0.5M
2023-05-10 54.54 54.60 51.95 52.74 0.5M
2023-05-09 53.15 54.99 52.87 53.97 0.7M
2023-05-08 55.47 55.97 53.93 53.95 0.5M
2023-05-05 53.77 54.77 53.39 53.96 0.7M
2023-05-04 52.45 53.36 50.89 51.13 0.8M
2023-05-03 53.10 54.26 52.38 52.40 0.6M
2023-05-02 58.38 58.38 53.41 54.46 0.8M
2023-05-01 59.51 60.93 59.03 59.66 0.5M
2023-04-28 58.79 61.67 58.31 61.03 0.9M
2023-04-27 58.72 59.49 57.64 59.22 0.7M
2023-04-26 59.97 60.68 58.16 58.68 0.7M
2023-04-25 61.50 61.77 59.75 60.39 0.7M
2023-04-24 60.77 63.37 60.67 62.80 0.6M
2023-04-21 62.23 62.23 60.42 60.90 0.5M
2023-04-20 61.17 61.72 60.21 61.68 0.7M
2023-04-19 62.22 62.88 61.44 62.82 0.6M
2023-04-18 62.48 63.57 61.85 63.20 0.7M
2023-04-17 64.00 64.40 62.36 62.74 0.5M
2023-04-14 64.30 65.06 63.57 64.35 0.7M
2023-04-13 63.23 64.42 62.79 64.13 0.5M
2023-04-12 64.01 64.38 62.98 63.35 1.0M
2023-04-11 62.77 64.05 62.07 63.32 0.8M
2023-04-10 61.60 63.48 61.60 62.11 0.5M
2023-04-06 62.79 62.88 60.87 61.12 0.9M
2023-04-05 61.62 63.03 60.54 62.98 0.8M
2023-04-04 63.95 63.95 60.15 61.31 1.3M
2023-04-03 63.40 64.34 62.59 63.62 1.9M
2023-03-31 57.70 58.47 57.37 58.25 0.9M
2023-03-30 57.97 58.14 56.87 57.44 0.9M
2023-03-29 56.71 57.15 55.89 57.04 0.8M
2023-03-28 53.38 55.97 53.25 55.47 1.3M
2023-03-27 52.91 54.44 51.91 53.86 0.8M
2023-03-24 49.49 52.04 48.91 51.63 1.0M
2023-03-23 53.21 54.23 50.29 51.31 1.1M
2023-03-22 55.28 55.66 52.69 52.73 0.8M
2023-03-21 53.62 55.44 53.37 55.17 1.0M
2023-03-20 49.99 52.67 49.99 52.11 1.0M
2023-03-17 51.15 51.89 49.20 49.92 1.7M
2023-03-16 48.47 51.93 47.96 51.63 2.5M
2023-03-15 52.74 53.33 49.07 50.63 2.7M
2023-03-14 55.72 59.20 54.72 56.63 2.0M
2023-03-13 54.99 57.62 53.04 55.63 2.7M
2023-03-10 59.17 61.16 57.30 57.92 1.4M
2023-03-09 62.36 63.67 59.48 59.57 0.9M
2023-03-08 61.98 63.58 60.08 61.25 1.0M
2023-03-07 63.96 64.32 62.23 62.58 1.0M
2023-03-06 63.91 65.04 63.54 64.89 1.2M
2023-03-03 61.57 65.40 61.49 64.83 2.0M
2023-03-02 61.83 63.54 61.39 63.12 0.9M
2023-03-01 59.80 62.61 59.37 62.05 1.4M
2023-02-28 62.56 62.56 59.60 59.63 1.0M
2023-02-27 61.15 61.95 60.46 61.46 0.5M
2023-02-24 60.09 61.26 58.78 61.14 0.9M
2023-02-23 61.23 61.96 59.76 61.07 1.1M
2023-02-22 60.12 61.10 58.47 59.59 0.8M
2023-02-21 60.47 61.67 60.10 60.44 0.7M
2023-02-17 63.70 63.70 60.38 60.93 0.9M
2023-02-16 66.29 67.38 65.52 65.63 0.5M
2023-02-15 67.75 67.75 65.26 66.98 0.6M
2023-02-14 68.21 70.34 67.85 69.35 0.5M
2023-02-13 69.06 69.82 67.52 69.37 0.6M
2023-02-10 66.70 69.94 66.67 69.73 1.0M
2023-02-09 65.94 66.19 64.55 64.65 0.8M
2023-02-08 66.84 67.56 65.04 65.80 0.6M
2023-02-07 63.70 67.17 63.02 66.96 1.2M
2023-02-06 63.66 64.50 61.35 63.04 0.6M
2023-02-03 64.27 66.34 63.37 63.53 0.8M
2023-02-02 66.50 66.52 62.40 63.76 1.1M
2023-02-01 68.96 69.50 65.09 66.97 1.1M
2023-01-31 67.90 69.80 66.53 69.52 0.9M
2023-01-30 70.59 70.82 68.22 68.51 0.8M
2023-01-27 73.80 74.63 71.46 71.75 1.2M
2023-01-26 72.48 74.79 70.85 74.69 1.4M
2023-01-25 69.70 70.27 67.41 70.27 1.1M
2023-01-24 70.50 70.63 67.60 70.43 1.1M
2023-01-23 71.51 72.40 70.41 70.79 1.0M
2023-01-20 69.57 71.19 68.22 70.85 1.3M
2023-01-19 66.93 69.95 66.64 69.26 1.5M
2023-01-18 71.00 72.51 67.58 67.77 1.7M
2023-01-17 70.52 71.74 69.74 70.20 1.2M
2023-01-13 69.54 70.32 68.20 70.02 0.7M
2023-01-12 67.88 70.72 67.83 69.78 1.3M
2023-01-11 68.14 68.34 65.84 67.22 1.2M
2023-01-10 66.71 67.11 64.81 66.90 1.2M
2023-01-09 68.57 68.66 65.57 66.00 1.3M
2023-01-06 65.55 68.04 65.42 66.38 1.2M
2023-01-05 61.52 64.74 61.30 64.21 1.2M
2023-01-04 60.14 62.53 59.56 61.81 1.5M
2023-01-03 65.83 66.32 60.26 61.75 1.8M