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
2025-09-26 58.86 60.96 58.86 59.81 0.4M
2025-09-25 57.68 58.84 57.37 58.67 0.3M
2025-09-24 56.99 58.75 56.99 57.72 0.4M
2025-09-23 54.81 57.45 54.81 56.24 0.7M
2025-09-22 54.45 55.29 54.09 54.82 0.2M
2025-09-19 56.25 56.25 54.55 54.92 0.2M
2025-09-18 56.90 57.10 55.60 56.36 0.3M
2025-09-17 56.41 57.58 55.92 56.77 0.3M
2025-09-16 55.18 56.88 55.18 56.56 0.5M
2025-09-15 55.33 55.56 54.52 54.73 0.2M
2025-09-12 56.15 56.73 55.05 55.05 0.1M
2025-09-11 55.02 56.02 54.55 55.73 0.2M
2025-09-10 54.16 55.82 53.92 55.82 0.4M
2025-09-09 53.93 55.40 53.84 53.95 0.5M
2025-09-08 53.98 54.40 52.47 53.42 0.5M
2025-09-05 54.87 55.25 53.10 53.62 0.4M
2025-09-04 55.06 56.27 54.69 55.79 0.2M
2025-09-03 56.55 57.72 54.75 55.13 0.4M
2025-09-02 57.16 57.88 56.40 57.64 0.4M
2025-08-29 56.94 57.81 56.85 57.46 0.4M
2025-08-28 56.19 57.11 55.43 56.91 0.5M
2025-08-27 54.75 56.50 54.68 56.09 0.3M
2025-08-26 54.65 54.97 53.86 54.82 0.2M
2025-08-25 54.63 55.17 54.31 55.05 0.2M
2025-08-22 52.91 55.04 52.91 54.78 0.4M
2025-08-21 51.81 52.91 51.51 52.65 0.2M
2025-08-20 51.36 52.38 51.28 52.01 0.4M
2025-08-19 50.76 51.70 50.56 51.09 0.5M
2025-08-18 51.20 51.53 50.50 51.13 0.3M
2025-08-15 51.76 52.88 51.46 51.71 0.3M
2025-08-14 51.75 51.89 50.68 51.73 0.2M
2025-08-13 50.83 51.87 50.43 51.87 0.3M
2025-08-12 50.41 51.56 50.16 50.70 0.3M
2025-08-11 51.23 51.68 50.06 50.26 0.3M
2025-08-08 50.91 51.93 50.40 51.05 0.4M
2025-08-07 51.43 52.55 50.30 50.42 0.5M
2025-08-06 52.40 53.06 50.52 50.83 0.4M
2025-08-05 51.62 51.91 50.38 51.76 0.3M
2025-08-04 51.63 52.47 51.17 51.64 0.4M
2025-08-01 53.51 53.61 51.35 51.97 0.5M
2025-07-31 53.57 55.15 53.40 53.96 0.4M
2025-07-30 55.61 55.61 53.85 54.51 0.3M
2025-07-29 55.28 56.15 54.91 56.08 0.5M
2025-07-28 54.52 55.27 54.47 55.07 0.5M
2025-07-25 54.42 54.55 53.34 53.94 0.3M
2025-07-24 53.32 54.39 52.79 54.28 0.5M
2025-07-23 52.27 53.58 52.10 53.58 0.5M
2025-07-22 51.37 52.49 51.25 51.93 0.5M
2025-07-21 52.61 52.76 51.27 51.50 0.5M
2025-07-18 54.17 54.69 52.15 52.57 0.5M
2025-07-17 52.50 53.56 52.00 53.41 0.3M
2025-07-16 53.70 54.18 52.42 52.79 0.3M
2025-07-15 55.16 55.58 53.60 53.69 0.6M
2025-07-14 56.33 56.33 54.76 55.36 0.8M
2025-07-11 55.86 56.96 55.53 56.57 0.4M
2025-07-10 54.90 56.15 54.23 56.08 0.4M
2025-07-09 55.64 55.97 54.94 55.22 0.7M
2025-07-08 52.90 56.22 52.90 55.87 0.8M
2025-07-07 53.46 53.95 51.91 52.98 0.3M
2025-07-03 53.89 54.41 53.55 54.20 0.3M
2025-07-02 52.99 54.12 51.94 53.91 0.4M
2025-07-01 51.52 52.66 50.61 52.30 0.3M
2025-06-30 51.54 52.03 51.12 51.37 0.3M
2025-06-27 52.59 52.59 51.41 52.00 0.6M
2025-06-26 51.35 52.79 51.09 52.57 0.6M
2025-06-25 51.51 51.83 50.80 51.09 0.3M
2025-06-24 51.24 52.69 51.21 51.58 1.2M
2025-06-23 57.81 57.81 52.88 53.34 1.1M
2025-06-20 55.58 56.48 55.19 56.08 0.6M
2025-06-18 56.45 56.79 54.82 55.09 0.8M
2025-06-17 55.87 56.63 55.07 55.91 0.7M
2025-06-16 54.96 55.95 54.00 54.81 1.1M
2025-06-13 55.48 55.69 53.77 55.18 1.1M
2025-06-12 52.49 53.33 51.73 53.30 0.5M
2025-06-11 52.15 53.10 51.13 52.94 0.5M
2025-06-10 50.60 52.10 50.60 51.46 0.5M
2025-06-09 49.84 50.71 49.11 49.68 0.4M
2025-06-06 48.64 49.81 48.42 49.43 0.4M
2025-06-05 48.45 48.45 47.50 47.75 0.4M
2025-06-04 49.78 50.50 47.74 47.88 0.5M
2025-06-03 48.56 50.38 47.84 49.86 0.4M
2025-06-02 49.17 49.32 47.59 48.65 0.5M
2025-05-30 47.63 47.92 46.67 47.38 0.4M
2025-05-29 47.82 48.30 47.18 48.18 0.3M
2025-05-28 49.49 49.54 47.38 47.61 0.4M
2025-05-27 48.57 48.97 47.97 48.86 0.3M
2025-05-23 47.00 48.26 46.83 47.99 0.4M
2025-05-22 47.71 48.22 46.60 47.81 0.3M
2025-05-21 49.39 49.54 48.12 48.16 0.4M
2025-05-20 50.91 51.08 49.90 50.04 0.2M
2025-05-19 51.49 51.52 50.21 50.96 0.2M
2025-05-16 52.55 52.70 51.25 52.21 0.2M
2025-05-15 50.84 52.55 50.49 52.45 0.2M
2025-05-14 52.16 52.42 51.67 52.05 0.2M
2025-05-13 51.77 53.50 51.48 52.63 0.3M
2025-05-12 52.28 52.77 50.52 51.23 0.4M
2025-05-09 49.00 49.27 48.00 48.75 0.2M
2025-05-08 47.38 49.10 47.38 47.87 0.4M
2025-05-07 47.04 47.05 45.91 46.63 0.3M
2025-05-06 46.94 47.35 46.05 46.48 0.3M
2025-05-05 47.05 47.16 46.01 46.57 0.3M
2025-05-02 48.03 48.79 46.42 48.30 0.4M
2025-05-01 46.02 48.14 46.02 46.96 0.5M
2025-04-30 47.72 47.80 45.43 46.55 0.5M
2025-04-29 48.60 49.61 48.29 49.12 0.1M
2025-04-28 48.79 49.82 48.68 49.46 0.1M
2025-04-25 48.36 48.93 47.85 48.86 0.2M
2025-04-24 48.35 49.37 47.68 48.94 0.3M
2025-04-23 48.81 49.59 47.04 47.56 0.5M
2025-04-22 46.40 48.44 46.25 47.72 0.3M
2025-04-21 46.66 46.67 44.44 45.43 0.2M
2025-04-17 46.66 49.45 46.66 47.97 0.5M
2025-04-16 45.70 47.48 45.53 45.92 0.3M
2025-04-15 45.51 46.89 45.18 45.29 0.2M
2025-04-14 46.99 46.99 44.47 45.45 0.4M
2025-04-11 43.46 45.72 41.70 45.06 0.5M
2025-04-10 46.98 46.98 41.19 42.95 0.7M
2025-04-09 41.32 50.33 40.60 49.47 1.3M
2025-04-08 47.53 48.00 41.41 42.83 0.9M
2025-04-07 42.81 48.63 41.21 45.07 1.0M
2025-04-04 52.16 52.85 45.44 45.99 1.1M
2025-04-03 60.00 60.68 55.65 55.79 0.6M
2025-04-02 64.93 66.18 64.49 66.07 0.3M
2025-04-01 64.93 65.96 63.82 65.89 0.3M
2025-03-31 63.32 65.85 63.32 65.28 0.4M
2025-03-28 64.22 64.70 63.14 63.77 0.1M
2025-03-27 65.50 65.76 63.95 64.48 0.2M
2025-03-26 66.09 67.11 65.39 65.65 0.3M
2025-03-25 64.86 66.00 64.56 64.99 0.2M
2025-03-24 63.93 65.55 63.83 64.76 0.3M
2025-03-21 63.97 64.13 62.59 63.46 0.2M
2025-03-20 63.09 64.74 62.72 64.33 0.2M
2025-03-19 62.07 64.39 62.07 63.85 0.2M
2025-03-18 62.29 62.62 60.91 61.87 0.2M
2025-03-17 59.70 62.24 59.70 61.68 0.3M
2025-03-14 57.22 59.91 56.58 59.73 0.2M
2025-03-13 56.89 58.44 55.79 56.57 0.3M
2025-03-12 56.98 58.30 56.41 57.27 0.3M
2025-03-11 58.01 58.61 56.19 56.64 0.2M
2025-03-10 57.27 59.19 56.63 57.59 0.4M
2025-03-07 55.34 57.60 55.34 56.79 0.4M
2025-03-06 54.29 55.63 53.33 55.01 0.3M
2025-03-05 55.01 55.26 52.51 54.72 0.7M
2025-03-04 56.00 58.15 54.33 56.32 0.6M
2025-03-03 62.36 62.92 56.38 57.50 0.7M
2025-02-28 59.58 61.85 58.84 61.81 0.2M
2025-02-27 60.10 61.40 59.10 59.91 0.2M
2025-02-26 60.16 60.45 58.78 59.36 0.3M
2025-02-25 61.82 62.33 59.03 60.13 0.2M
2025-02-24 62.04 62.44 61.16 61.92 0.2M
2025-02-21 63.79 64.00 61.74 61.83 0.3M
2025-02-20 63.10 64.70 62.55 64.45 0.3M
2025-02-19 62.79 64.54 62.79 63.30 0.4M
2025-02-18 61.23 63.17 60.61 62.50 0.3M
2025-02-14 60.70 62.41 60.70 60.78 0.2M
2025-02-13 59.25 60.52 58.48 60.47 0.3M
2025-02-12 61.45 62.19 59.22 59.37 0.5M
2025-02-11 62.06 63.22 61.27 62.53 0.4M
2025-02-10 59.97 61.63 59.95 61.48 0.3M
2025-02-07 59.26 59.90 58.72 58.91 0.3M
2025-02-06 61.80 62.00 58.28 58.83 0.4M
2025-02-05 60.83 61.30 60.19 61.12 0.2M
2025-02-04 57.99 61.13 57.67 60.93 0.6M
2025-02-03 57.77 58.93 56.68 58.50 0.5M
2025-01-31 60.95 61.10 57.49 57.86 0.5M
2025-01-30 61.36 61.79 60.47 61.09 0.2M
2025-01-29 59.99 61.21 59.84 60.63 0.1M
2025-01-28 61.86 62.29 59.75 60.32 0.4M
2025-01-27 62.39 62.55 60.62 61.55 0.4M
2025-01-24 64.23 64.71 62.67 62.87 0.2M
2025-01-23 64.44 64.93 63.21 64.16 0.3M
2025-01-22 65.65 65.65 63.45 63.47 0.5M
2025-01-21 66.32 66.61 65.24 65.83 0.5M
2025-01-17 65.63 67.08 65.25 66.61 0.5M
2025-01-16 64.24 65.78 64.07 65.64 0.5M
2025-01-15 63.60 65.03 63.15 64.67 0.5M
2025-01-14 61.23 62.96 61.13 62.88 0.5M
2025-01-13 59.63 62.27 59.63 61.76 0.6M
2025-01-10 60.17 61.48 58.50 59.06 0.8M
2025-01-08 57.88 58.69 57.39 58.63 0.4M
2025-01-07 58.28 59.40 57.54 58.72 0.5M
2025-01-06 58.43 59.40 57.11 57.41 0.5M
2025-01-03 57.63 58.33 57.10 57.97 0.5M
2025-01-02 56.68 57.73 56.15 56.96 0.7M