Direxion Daily Energy Bull 2x Shares (ERX)
NYSEARCA: ERX · Real-Time Price · USD
58.62
-0.53 (-0.90%)
Dec 5, 2025, 4:00 PM EST - Market closed
ERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.96 | 60.50 | 58.60 | 58.62 | 58.62 | -0.90% | 219,202 |
| Dec 4, 2025 | 58.61 | 59.28 | 58.27 | 59.15 | 59.15 | 0.85% | 141,276 |
| Dec 3, 2025 | 57.23 | 58.80 | 57.20 | 58.65 | 58.65 | 3.79% | 208,784 |
| Dec 2, 2025 | 57.96 | 57.96 | 55.94 | 56.51 | 56.51 | -2.67% | 201,924 |
| Dec 1, 2025 | 57.11 | 58.63 | 57.00 | 58.06 | 58.06 | 2.02% | 232,644 |
| Nov 28, 2025 | 55.58 | 57.39 | 55.44 | 56.91 | 56.91 | 2.61% | 120,655 |
| Nov 26, 2025 | 54.75 | 56.28 | 54.61 | 55.46 | 55.46 | 1.33% | 191,666 |
| Nov 25, 2025 | 54.33 | 55.11 | 53.80 | 54.73 | 54.73 | -1.21% | 676,862 |
| Nov 24, 2025 | 55.42 | 55.76 | 53.72 | 55.40 | 55.40 | -0.54% | 1,134,441 |
| Nov 21, 2025 | 55.26 | 56.21 | 54.07 | 55.70 | 55.70 | 1.20% | 239,868 |
| Nov 20, 2025 | 56.91 | 58.42 | 54.98 | 55.04 | 55.04 | -2.31% | 326,224 |
| Nov 19, 2025 | 55.67 | 56.68 | 54.98 | 56.34 | 56.34 | -2.49% | 206,041 |
| Nov 18, 2025 | 56.52 | 58.13 | 56.08 | 57.78 | 57.78 | 1.55% | 338,585 |
| Nov 17, 2025 | 59.06 | 59.06 | 56.49 | 56.90 | 56.90 | -3.67% | 240,435 |
| Nov 14, 2025 | 57.86 | 59.36 | 56.37 | 59.07 | 59.07 | 3.31% | 257,126 |
| Nov 13, 2025 | 57.15 | 58.20 | 56.80 | 57.18 | 57.18 | 0.56% | 306,217 |
| Nov 12, 2025 | 57.81 | 58.26 | 56.80 | 56.86 | 56.86 | -2.87% | 180,710 |
| Nov 11, 2025 | 57.67 | 59.36 | 57.50 | 58.54 | 58.54 | 2.56% | 289,640 |
| Nov 10, 2025 | 56.28 | 57.34 | 54.95 | 57.08 | 57.08 | 1.86% | 291,043 |
| Nov 7, 2025 | 54.91 | 56.27 | 54.63 | 56.04 | 56.04 | 2.84% | 223,875 |
| Nov 6, 2025 | 53.77 | 55.54 | 53.77 | 54.49 | 54.49 | 1.81% | 316,237 |
| Nov 5, 2025 | 53.26 | 54.65 | 53.26 | 53.52 | 53.52 | 0.39% | 230,281 |
| Nov 4, 2025 | 53.02 | 53.51 | 52.25 | 53.31 | 53.31 | -1.97% | 327,142 |
| Nov 3, 2025 | 54.44 | 54.71 | 53.18 | 54.38 | 54.38 | 0.07% | 249,570 |
| Oct 31, 2025 | 53.87 | 55.00 | 53.39 | 54.34 | 54.34 | 1.25% | 346,416 |
| Oct 30, 2025 | 54.27 | 55.03 | 53.50 | 53.67 | 53.67 | -1.34% | 188,069 |
| Oct 29, 2025 | 53.53 | 54.80 | 53.44 | 54.40 | 54.40 | 1.45% | 193,653 |
| Oct 28, 2025 | 54.23 | 54.55 | 53.48 | 53.62 | 53.62 | -2.01% | 199,846 |
| Oct 27, 2025 | 54.73 | 55.10 | 54.21 | 54.72 | 54.72 | 0.64% | 192,162 |
| Oct 24, 2025 | 55.90 | 56.00 | 54.33 | 54.37 | 54.37 | -2.04% | 273,170 |
| Oct 23, 2025 | 55.87 | 56.26 | 54.93 | 55.50 | 55.50 | 2.51% | 565,112 |
| Oct 22, 2025 | 53.36 | 54.57 | 52.61 | 54.14 | 54.14 | 2.64% | 630,444 |
| Oct 21, 2025 | 53.32 | 53.56 | 52.27 | 52.75 | 52.75 | -0.57% | 426,391 |
| Oct 20, 2025 | 52.03 | 53.25 | 52.03 | 53.05 | 53.05 | 2.14% | 221,635 |
| Oct 17, 2025 | 51.53 | 52.16 | 51.19 | 51.94 | 51.94 | 1.45% | 232,812 |
| Oct 16, 2025 | 52.64 | 52.85 | 50.50 | 51.20 | 51.20 | -2.40% | 267,819 |
| Oct 15, 2025 | 53.12 | 53.71 | 51.66 | 52.46 | 52.46 | 0.04% | 222,169 |
| Oct 14, 2025 | 51.17 | 53.05 | 50.91 | 52.44 | 52.44 | -0.23% | 274,797 |
| Oct 13, 2025 | 52.00 | 52.61 | 51.58 | 52.56 | 52.56 | 2.72% | 264,395 |
| Oct 10, 2025 | 53.56 | 53.99 | 51.10 | 51.17 | 51.17 | -5.68% | 410,992 |
| Oct 9, 2025 | 56.09 | 57.04 | 54.19 | 54.25 | 54.25 | -2.76% | 311,261 |
| Oct 8, 2025 | 56.50 | 56.50 | 54.98 | 55.79 | 55.79 | -1.13% | 284,437 |
| Oct 7, 2025 | 56.14 | 56.55 | 54.49 | 56.43 | 56.43 | 0.16% | 355,265 |
| Oct 6, 2025 | 56.37 | 56.90 | 55.86 | 56.34 | 56.34 | 0.97% | 217,906 |
| Oct 3, 2025 | 55.71 | 56.38 | 55.60 | 55.80 | 55.80 | 1.18% | 261,258 |
| Oct 2, 2025 | 56.00 | 57.07 | 55.10 | 55.15 | 55.15 | -2.08% | 347,850 |
| Oct 1, 2025 | 56.03 | 56.72 | 55.70 | 56.32 | 56.32 | -0.09% | 352,633 |
| Sep 30, 2025 | 56.95 | 56.95 | 55.45 | 56.37 | 56.37 | -2.14% | 1,035,851 |
| Sep 29, 2025 | 59.11 | 59.11 | 56.98 | 57.60 | 57.60 | -3.70% | 463,557 |
| Sep 26, 2025 | 58.86 | 60.96 | 58.86 | 59.81 | 59.81 | 1.94% | 400,430 |
| Sep 25, 2025 | 57.68 | 58.84 | 57.37 | 58.67 | 58.67 | 1.65% | 269,614 |
| Sep 24, 2025 | 56.99 | 58.75 | 56.99 | 57.72 | 57.72 | 2.63% | 352,787 |
| Sep 23, 2025 | 54.81 | 57.45 | 54.81 | 56.24 | 56.24 | 2.59% | 665,127 |
| Sep 22, 2025 | 54.45 | 55.29 | 54.09 | 54.82 | 54.44 | -0.18% | 183,520 |
| Sep 19, 2025 | 56.25 | 56.25 | 54.55 | 54.92 | 54.54 | -2.56% | 195,032 |
| Sep 18, 2025 | 56.90 | 57.10 | 55.60 | 56.36 | 55.97 | -0.72% | 296,820 |
| Sep 17, 2025 | 56.41 | 57.58 | 55.92 | 56.77 | 56.37 | 0.37% | 270,398 |
| Sep 16, 2025 | 55.18 | 56.88 | 55.18 | 56.56 | 56.16 | 3.34% | 450,069 |
| Sep 15, 2025 | 55.33 | 55.56 | 54.52 | 54.73 | 54.35 | -0.58% | 185,509 |
| Sep 12, 2025 | 56.15 | 56.73 | 55.05 | 55.05 | 54.66 | -1.22% | 136,475 |
| Sep 11, 2025 | 55.02 | 56.02 | 54.55 | 55.73 | 55.34 | -0.16% | 230,657 |
| Sep 10, 2025 | 54.16 | 55.82 | 53.92 | 55.82 | 55.43 | 3.47% | 441,941 |
| Sep 9, 2025 | 53.93 | 55.40 | 53.84 | 53.95 | 53.57 | 0.99% | 494,006 |
| Sep 8, 2025 | 53.98 | 54.40 | 52.47 | 53.42 | 53.05 | -0.37% | 548,030 |
| Sep 5, 2025 | 54.87 | 55.25 | 53.10 | 53.62 | 53.24 | -3.89% | 436,609 |
| Sep 4, 2025 | 55.06 | 56.27 | 54.69 | 55.79 | 55.40 | 1.20% | 242,300 |
| Sep 3, 2025 | 56.55 | 57.72 | 54.75 | 55.13 | 54.74 | -4.35% | 396,705 |
| Sep 2, 2025 | 57.16 | 57.88 | 56.40 | 57.64 | 57.24 | 0.31% | 438,458 |
| Aug 29, 2025 | 56.94 | 57.81 | 56.85 | 57.46 | 57.06 | 0.97% | 384,472 |
| Aug 28, 2025 | 56.19 | 57.11 | 55.43 | 56.91 | 56.51 | 1.46% | 538,139 |
| Aug 27, 2025 | 54.75 | 56.50 | 54.68 | 56.09 | 55.70 | 2.32% | 323,612 |
| Aug 26, 2025 | 54.65 | 54.97 | 53.86 | 54.82 | 54.44 | -0.42% | 188,480 |
| Aug 25, 2025 | 54.63 | 55.17 | 54.31 | 55.05 | 54.66 | 0.49% | 222,028 |
| Aug 22, 2025 | 52.91 | 55.04 | 52.91 | 54.78 | 54.40 | 4.05% | 358,193 |
| Aug 21, 2025 | 51.81 | 52.91 | 51.51 | 52.65 | 52.28 | 1.23% | 162,689 |
| Aug 20, 2025 | 51.36 | 52.38 | 51.28 | 52.01 | 51.65 | 1.80% | 363,257 |
| Aug 19, 2025 | 50.76 | 51.70 | 50.56 | 51.09 | 50.73 | -0.08% | 456,032 |
| Aug 18, 2025 | 51.20 | 51.53 | 50.50 | 51.13 | 50.77 | -1.12% | 257,838 |
| Aug 15, 2025 | 51.76 | 52.88 | 51.46 | 51.71 | 51.35 | -0.04% | 315,303 |
| Aug 14, 2025 | 51.75 | 51.89 | 50.68 | 51.73 | 51.37 | -0.27% | 222,829 |
| Aug 13, 2025 | 50.83 | 51.87 | 50.43 | 51.87 | 51.51 | 2.31% | 289,256 |
| Aug 12, 2025 | 50.41 | 51.56 | 50.16 | 50.70 | 50.35 | 0.88% | 256,188 |
| Aug 11, 2025 | 51.23 | 51.68 | 50.06 | 50.26 | 49.91 | -1.55% | 266,300 |
| Aug 8, 2025 | 50.91 | 51.93 | 50.40 | 51.05 | 50.69 | 1.25% | 383,592 |
| Aug 7, 2025 | 51.43 | 52.55 | 50.30 | 50.42 | 50.07 | -0.81% | 527,325 |
| Aug 6, 2025 | 52.40 | 53.06 | 50.52 | 50.83 | 50.47 | -1.80% | 444,924 |
| Aug 5, 2025 | 51.62 | 51.91 | 50.38 | 51.76 | 51.40 | 0.23% | 273,153 |
| Aug 4, 2025 | 51.63 | 52.47 | 51.17 | 51.64 | 51.28 | -0.63% | 363,888 |
| Aug 1, 2025 | 53.51 | 53.61 | 51.35 | 51.97 | 51.61 | -3.69% | 526,030 |
| Jul 31, 2025 | 53.57 | 55.15 | 53.40 | 53.96 | 53.58 | -1.01% | 439,548 |
| Jul 30, 2025 | 55.61 | 55.61 | 53.85 | 54.51 | 54.13 | -2.80% | 349,239 |
| Jul 29, 2025 | 55.28 | 56.15 | 54.91 | 56.08 | 55.69 | 1.83% | 470,988 |
| Jul 28, 2025 | 54.52 | 55.27 | 54.47 | 55.07 | 54.68 | 2.09% | 488,757 |
| Jul 25, 2025 | 54.42 | 54.55 | 53.34 | 53.94 | 53.56 | -0.63% | 287,181 |
| Jul 24, 2025 | 53.32 | 54.39 | 52.79 | 54.28 | 53.90 | 1.31% | 496,237 |
| Jul 23, 2025 | 52.27 | 53.58 | 52.10 | 53.58 | 53.21 | 3.18% | 486,616 |
| Jul 22, 2025 | 51.37 | 52.49 | 51.25 | 51.93 | 51.57 | 0.83% | 544,322 |
| Jul 21, 2025 | 52.61 | 52.76 | 51.27 | 51.50 | 51.14 | -2.04% | 531,225 |
| Jul 18, 2025 | 54.17 | 54.69 | 52.15 | 52.57 | 52.20 | -1.57% | 525,018 |
| Jul 17, 2025 | 52.50 | 53.56 | 52.00 | 53.41 | 53.04 | 1.17% | 300,541 |