Direxion Daily Energy Bull 2x Shares (ERX)
NYSEARCA: ERX · Real-Time Price · USD
87.53
+1.02 (1.18%)
At close: Mar 5, 2026, 4:00 PM EST
89.44
+1.91 (2.18%)
Pre-market: Mar 6, 2026, 9:06 AM EST
ERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 87.37 | 89.24 | 86.31 | 87.53 | 87.53 | 1.18% | 1,010,117 |
| Mar 4, 2026 | 86.45 | 87.38 | 83.96 | 86.51 | 86.51 | -1.41% | 886,319 |
| Mar 3, 2026 | 90.79 | 91.57 | 86.30 | 87.75 | 87.75 | -1.78% | 1,478,585 |
| Mar 2, 2026 | 91.98 | 91.98 | 86.93 | 89.34 | 89.34 | 4.03% | 1,472,605 |
| Feb 27, 2026 | 85.26 | 86.58 | 82.94 | 85.88 | 85.88 | 3.10% | 402,517 |
| Feb 26, 2026 | 81.48 | 85.11 | 80.55 | 83.30 | 83.30 | 0.81% | 516,769 |
| Feb 25, 2026 | 84.15 | 84.24 | 80.71 | 82.63 | 82.63 | -1.02% | 335,749 |
| Feb 24, 2026 | 83.67 | 83.82 | 81.39 | 83.48 | 83.48 | -0.42% | 386,533 |
| Feb 23, 2026 | 83.50 | 86.02 | 82.84 | 83.83 | 83.83 | 1.04% | 357,832 |
| Feb 20, 2026 | 83.13 | 84.06 | 81.78 | 82.97 | 82.97 | -1.06% | 308,331 |
| Feb 19, 2026 | 84.29 | 85.90 | 83.12 | 83.86 | 83.86 | 1.53% | 451,862 |
| Feb 18, 2026 | 81.91 | 82.82 | 81.06 | 82.60 | 82.60 | 3.85% | 398,960 |
| Feb 17, 2026 | 82.02 | 82.99 | 77.92 | 79.54 | 79.54 | -2.32% | 377,481 |
| Feb 13, 2026 | 80.16 | 82.00 | 79.73 | 81.43 | 81.43 | 1.71% | 482,190 |
| Feb 12, 2026 | 83.13 | 84.10 | 79.67 | 80.06 | 80.06 | -3.91% | 644,876 |
| Feb 11, 2026 | 81.23 | 83.73 | 81.23 | 83.32 | 83.32 | 5.26% | 393,389 |
| Feb 10, 2026 | 79.94 | 79.94 | 78.23 | 79.16 | 79.16 | -0.49% | 243,615 |
| Feb 9, 2026 | 77.99 | 79.61 | 77.46 | 79.55 | 79.55 | 1.73% | 292,354 |
| Feb 6, 2026 | 76.22 | 78.73 | 75.85 | 78.20 | 78.20 | 4.00% | 586,417 |
| Feb 5, 2026 | 75.50 | 76.06 | 73.04 | 75.19 | 75.19 | -2.49% | 466,532 |
| Feb 4, 2026 | 74.20 | 77.45 | 74.20 | 77.11 | 77.11 | 4.29% | 569,829 |
| Feb 3, 2026 | 69.72 | 74.11 | 69.40 | 73.94 | 73.94 | 6.73% | 943,001 |
| Feb 2, 2026 | 69.53 | 70.62 | 68.57 | 69.28 | 69.28 | -3.91% | 539,437 |
| Jan 30, 2026 | 70.12 | 72.25 | 68.88 | 72.10 | 72.10 | 1.95% | 725,655 |
| Jan 29, 2026 | 72.40 | 74.02 | 70.64 | 70.72 | 70.72 | 1.96% | 570,688 |
| Jan 28, 2026 | 69.08 | 69.68 | 68.13 | 69.36 | 69.36 | 1.52% | 363,885 |
| Jan 27, 2026 | 67.52 | 68.76 | 67.19 | 68.32 | 68.32 | 1.71% | 183,708 |
| Jan 26, 2026 | 68.73 | 68.93 | 66.46 | 67.17 | 67.17 | 0.18% | 213,395 |
| Jan 23, 2026 | 68.00 | 68.92 | 66.85 | 67.05 | 67.05 | 0.75% | 288,577 |
| Jan 22, 2026 | 65.50 | 66.60 | 65.07 | 66.55 | 66.55 | 0.94% | 334,507 |
| Jan 21, 2026 | 64.51 | 66.72 | 64.51 | 65.93 | 65.93 | 4.85% | 323,101 |
| Jan 20, 2026 | 63.97 | 64.78 | 62.69 | 62.88 | 62.88 | -0.43% | 286,545 |
| Jan 16, 2026 | 62.89 | 63.43 | 62.71 | 63.15 | 63.15 | 0.30% | 192,946 |
| Jan 15, 2026 | 63.05 | 64.15 | 62.12 | 62.96 | 62.96 | -1.89% | 555,932 |
| Jan 14, 2026 | 62.05 | 65.72 | 61.99 | 64.17 | 64.17 | 4.43% | 787,121 |
| Jan 13, 2026 | 60.60 | 62.43 | 60.60 | 61.45 | 61.45 | 3.02% | 486,321 |
| Jan 12, 2026 | 60.96 | 60.96 | 59.14 | 59.65 | 59.65 | -1.47% | 203,736 |
| Jan 9, 2026 | 60.83 | 61.18 | 60.18 | 60.54 | 60.54 | 0.17% | 262,343 |
| Jan 8, 2026 | 57.29 | 61.06 | 56.99 | 60.44 | 60.44 | 6.54% | 409,079 |
| Jan 7, 2026 | 58.71 | 58.71 | 56.65 | 56.73 | 56.73 | -2.34% | 288,225 |
| Jan 6, 2026 | 61.47 | 61.58 | 57.77 | 58.09 | 58.09 | -5.31% | 641,662 |
| Jan 5, 2026 | 62.36 | 62.42 | 58.50 | 61.35 | 61.35 | 5.45% | 711,166 |
| Jan 2, 2026 | 55.92 | 58.50 | 55.33 | 58.18 | 58.18 | 4.17% | 230,983 |
| Dec 31, 2025 | 56.49 | 56.54 | 55.53 | 55.85 | 55.85 | -1.20% | 167,185 |
| Dec 30, 2025 | 56.09 | 56.82 | 55.91 | 56.53 | 56.53 | 1.47% | 234,784 |
| Dec 29, 2025 | 55.33 | 55.96 | 54.88 | 55.71 | 55.71 | 1.88% | 193,399 |
| Dec 26, 2025 | 54.90 | 55.23 | 54.14 | 54.68 | 54.68 | -0.67% | 200,744 |
| Dec 24, 2025 | 55.24 | 55.55 | 54.96 | 55.05 | 55.05 | -0.72% | 130,052 |
| Dec 23, 2025 | 55.00 | 55.55 | 54.78 | 55.45 | 55.45 | 0.82% | 122,262 |
| Dec 22, 2025 | 54.84 | 55.61 | 54.74 | 55.00 | 54.73 | 2.17% | 190,193 |
| Dec 19, 2025 | 54.13 | 54.85 | 53.65 | 53.83 | 53.57 | - | 126,551 |
| Dec 18, 2025 | 55.32 | 55.32 | 53.55 | 53.83 | 53.57 | -3.13% | 170,005 |
| Dec 17, 2025 | 54.07 | 55.74 | 53.81 | 55.57 | 55.30 | 4.53% | 423,414 |
| Dec 16, 2025 | 55.83 | 55.83 | 53.08 | 53.16 | 52.90 | -6.11% | 361,365 |
| Dec 15, 2025 | 57.70 | 57.70 | 55.75 | 56.62 | 56.35 | -1.50% | 220,410 |
| Dec 12, 2025 | 58.86 | 59.24 | 57.20 | 57.48 | 57.20 | -1.98% | 159,186 |
| Dec 11, 2025 | 58.52 | 59.35 | 58.33 | 58.64 | 58.36 | -0.93% | 166,738 |
| Dec 10, 2025 | 58.31 | 59.39 | 57.88 | 59.19 | 58.90 | 1.86% | 149,917 |
| Dec 9, 2025 | 57.54 | 58.94 | 57.50 | 58.11 | 57.83 | 1.41% | 149,951 |
| Dec 8, 2025 | 58.00 | 58.58 | 56.95 | 57.30 | 57.02 | -2.25% | 173,501 |
| Dec 5, 2025 | 58.96 | 60.50 | 58.60 | 58.62 | 58.34 | -0.90% | 219,384 |
| Dec 4, 2025 | 58.61 | 59.28 | 58.27 | 59.15 | 58.86 | 0.85% | 141,276 |
| Dec 3, 2025 | 57.23 | 58.80 | 57.20 | 58.65 | 58.37 | 3.79% | 210,777 |
| Dec 2, 2025 | 57.96 | 57.96 | 55.94 | 56.51 | 56.24 | -2.67% | 201,924 |
| Dec 1, 2025 | 57.11 | 58.63 | 57.00 | 58.06 | 57.78 | 2.02% | 232,644 |
| Nov 28, 2025 | 55.58 | 57.39 | 55.44 | 56.91 | 56.64 | 2.61% | 121,057 |
| Nov 26, 2025 | 54.75 | 56.28 | 54.61 | 55.46 | 55.19 | 1.33% | 191,666 |
| Nov 25, 2025 | 54.33 | 55.11 | 53.80 | 54.73 | 54.47 | -1.21% | 676,862 |
| Nov 24, 2025 | 55.42 | 55.76 | 53.72 | 55.40 | 55.13 | -0.54% | 1,134,441 |
| Nov 21, 2025 | 55.26 | 56.21 | 54.07 | 55.70 | 55.43 | 1.20% | 239,868 |
| Nov 20, 2025 | 56.91 | 58.42 | 54.98 | 55.04 | 54.77 | -2.31% | 326,259 |
| Nov 19, 2025 | 55.67 | 56.68 | 54.98 | 56.34 | 56.07 | -2.49% | 206,041 |
| Nov 18, 2025 | 56.52 | 58.13 | 56.08 | 57.78 | 57.50 | 1.55% | 338,585 |
| Nov 17, 2025 | 59.06 | 59.06 | 56.49 | 56.90 | 56.63 | -3.67% | 240,435 |
| Nov 14, 2025 | 57.86 | 59.36 | 56.37 | 59.07 | 58.78 | 3.31% | 257,126 |
| Nov 13, 2025 | 57.15 | 58.20 | 56.80 | 57.18 | 56.90 | 0.56% | 306,217 |
| Nov 12, 2025 | 57.81 | 58.26 | 56.80 | 56.86 | 56.59 | -2.87% | 180,710 |
| Nov 11, 2025 | 57.67 | 59.36 | 57.50 | 58.54 | 58.26 | 2.56% | 289,640 |
| Nov 10, 2025 | 56.28 | 57.34 | 54.95 | 57.08 | 56.80 | 1.86% | 291,043 |
| Nov 7, 2025 | 54.91 | 56.27 | 54.63 | 56.04 | 55.77 | 2.84% | 223,875 |
| Nov 6, 2025 | 53.77 | 55.54 | 53.77 | 54.49 | 54.23 | 1.81% | 316,237 |
| Nov 5, 2025 | 53.26 | 54.65 | 53.26 | 53.52 | 53.26 | 0.39% | 230,281 |
| Nov 4, 2025 | 53.02 | 53.51 | 52.25 | 53.31 | 53.05 | -1.97% | 327,142 |
| Nov 3, 2025 | 54.44 | 54.71 | 53.18 | 54.38 | 54.12 | 0.07% | 249,570 |
| Oct 31, 2025 | 53.87 | 55.00 | 53.39 | 54.34 | 54.08 | 1.25% | 346,416 |
| Oct 30, 2025 | 54.27 | 55.03 | 53.50 | 53.67 | 53.41 | -1.34% | 188,069 |
| Oct 29, 2025 | 53.53 | 54.80 | 53.44 | 54.40 | 54.14 | 1.45% | 193,653 |
| Oct 28, 2025 | 54.23 | 54.55 | 53.48 | 53.62 | 53.36 | -2.01% | 199,846 |
| Oct 27, 2025 | 54.73 | 55.10 | 54.21 | 54.72 | 54.46 | 0.64% | 192,162 |
| Oct 24, 2025 | 55.90 | 56.00 | 54.33 | 54.37 | 54.11 | -2.04% | 273,170 |
| Oct 23, 2025 | 55.87 | 56.26 | 54.93 | 55.50 | 55.23 | 2.51% | 565,112 |
| Oct 22, 2025 | 53.36 | 54.57 | 52.61 | 54.14 | 53.88 | 2.64% | 630,444 |
| Oct 21, 2025 | 53.32 | 53.56 | 52.27 | 52.75 | 52.50 | -0.57% | 426,391 |
| Oct 20, 2025 | 52.03 | 53.25 | 52.03 | 53.05 | 52.79 | 2.14% | 221,635 |
| Oct 17, 2025 | 51.53 | 52.16 | 51.19 | 51.94 | 51.69 | 1.45% | 232,812 |
| Oct 16, 2025 | 52.64 | 52.85 | 50.50 | 51.20 | 50.95 | -2.40% | 267,819 |
| Oct 15, 2025 | 53.12 | 53.71 | 51.66 | 52.46 | 52.21 | 0.04% | 222,169 |
| Oct 14, 2025 | 51.17 | 53.05 | 50.91 | 52.44 | 52.19 | -0.23% | 274,797 |
| Oct 13, 2025 | 52.00 | 52.61 | 51.58 | 52.56 | 52.31 | 2.72% | 264,395 |
| Oct 10, 2025 | 53.56 | 53.99 | 51.10 | 51.17 | 50.92 | -5.68% | 410,992 |