Direxion Daily Energy Bull 2X ETF (ERX)
NYSEARCA: ERX · Real-Time Price · USD
90.71
+2.91 (3.31%)
At close: Apr 28, 2026, 4:00 PM EDT
90.78
+0.07 (0.08%)
After-hours: Apr 28, 2026, 8:00 PM EDT
ERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.23 | 91.70 | 89.69 | 90.71 | 90.71 | 3.31% | 287,830 |
| Apr 27, 2026 | 88.99 | 90.55 | 87.39 | 87.80 | 87.80 | -0.34% | 351,276 |
| Apr 24, 2026 | 87.90 | 88.24 | 85.94 | 88.10 | 88.10 | -0.32% | 278,333 |
| Apr 23, 2026 | 87.94 | 89.00 | 86.92 | 88.38 | 88.38 | 1.40% | 316,299 |
| Apr 22, 2026 | 86.34 | 87.85 | 86.24 | 87.16 | 87.16 | 2.57% | 297,410 |
| Apr 21, 2026 | 83.40 | 85.31 | 82.34 | 84.98 | 84.98 | 2.71% | 458,144 |
| Apr 20, 2026 | 83.23 | 84.57 | 81.98 | 82.74 | 82.74 | 0.10% | 367,848 |
| Apr 17, 2026 | 80.81 | 83.05 | 77.62 | 82.66 | 82.66 | -5.65% | 637,508 |
| Apr 16, 2026 | 85.28 | 88.37 | 85.17 | 87.61 | 87.61 | 3.07% | 288,859 |
| Apr 15, 2026 | 84.73 | 86.28 | 83.53 | 85.00 | 85.00 | -0.63% | 230,530 |
| Apr 14, 2026 | 87.28 | 87.36 | 83.88 | 85.54 | 85.54 | -4.19% | 405,039 |
| Apr 13, 2026 | 90.59 | 91.15 | 87.86 | 89.28 | 89.28 | 0.52% | 452,102 |
| Apr 10, 2026 | 89.54 | 90.40 | 87.06 | 88.82 | 88.82 | -1.43% | 401,045 |
| Apr 9, 2026 | 92.81 | 95.29 | 89.47 | 90.11 | 90.11 | -2.17% | 422,935 |
| Apr 8, 2026 | 88.19 | 92.71 | 86.13 | 92.11 | 92.11 | -7.03% | 703,164 |
| Apr 7, 2026 | 98.27 | 101.25 | 98.10 | 99.08 | 99.08 | 1.38% | 317,503 |
| Apr 6, 2026 | 95.92 | 97.74 | 95.05 | 97.73 | 97.73 | 1.44% | 222,724 |
| Apr 2, 2026 | 100.47 | 102.02 | 95.46 | 96.34 | 96.34 | 0.99% | 516,214 |
| Apr 1, 2026 | 97.65 | 100.86 | 93.48 | 95.40 | 95.40 | -7.39% | 711,442 |
| Mar 31, 2026 | 105.94 | 108.50 | 99.13 | 103.01 | 103.01 | -2.61% | 804,194 |
| Mar 30, 2026 | 109.84 | 110.78 | 104.99 | 105.77 | 105.77 | -1.90% | 608,945 |
| Mar 27, 2026 | 104.80 | 108.34 | 103.29 | 107.82 | 107.82 | 3.41% | 940,393 |
| Mar 26, 2026 | 101.69 | 105.25 | 101.11 | 104.26 | 104.26 | 2.97% | 452,955 |
| Mar 25, 2026 | 99.97 | 102.42 | 99.97 | 101.25 | 101.25 | -0.60% | 278,776 |
| Mar 24, 2026 | 98.66 | 103.98 | 98.45 | 101.86 | 101.86 | 3.60% | 446,479 |
| Mar 23, 2026 | 92.92 | 99.10 | 92.17 | 98.32 | 97.80 | 1.98% | 485,576 |
| Mar 20, 2026 | 97.43 | 99.53 | 96.20 | 96.41 | 95.90 | -0.18% | 454,544 |
| Mar 19, 2026 | 94.63 | 97.53 | 93.78 | 96.58 | 96.07 | 3.29% | 637,159 |
| Mar 18, 2026 | 94.22 | 95.07 | 93.43 | 93.50 | 93.01 | -0.34% | 363,854 |
| Mar 17, 2026 | 92.97 | 95.42 | 92.01 | 93.82 | 93.32 | 2.24% | 376,505 |
| Mar 16, 2026 | 91.49 | 92.40 | 89.86 | 91.76 | 91.27 | 0.71% | 379,092 |
| Mar 13, 2026 | 90.35 | 91.84 | 89.38 | 91.11 | 90.63 | 0.61% | 416,712 |
| Mar 12, 2026 | 89.65 | 92.79 | 89.24 | 90.56 | 90.08 | 1.75% | 867,950 |
| Mar 11, 2026 | 84.64 | 89.14 | 84.64 | 89.00 | 88.53 | 5.01% | 619,974 |
| Mar 10, 2026 | 86.34 | 87.39 | 84.07 | 84.75 | 84.30 | -2.69% | 1,392,211 |
| Mar 9, 2026 | 88.76 | 89.61 | 85.85 | 87.09 | 86.63 | -0.72% | 1,619,864 |
| Mar 6, 2026 | 89.95 | 90.12 | 86.58 | 87.72 | 87.26 | 0.22% | 905,318 |
| Mar 5, 2026 | 87.37 | 89.24 | 86.31 | 87.53 | 87.07 | 1.18% | 1,011,470 |
| Mar 4, 2026 | 86.45 | 87.38 | 83.96 | 86.51 | 86.05 | -1.41% | 886,932 |
| Mar 3, 2026 | 90.79 | 91.57 | 86.30 | 87.75 | 87.29 | -1.78% | 1,487,024 |
| Mar 2, 2026 | 91.98 | 91.98 | 86.93 | 89.34 | 88.87 | 4.03% | 1,481,135 |
| Feb 27, 2026 | 85.26 | 86.58 | 82.94 | 85.88 | 85.43 | 3.10% | 407,817 |
| Feb 26, 2026 | 81.48 | 85.11 | 80.55 | 83.30 | 82.86 | 0.81% | 518,053 |
| Feb 25, 2026 | 84.15 | 84.24 | 80.71 | 82.63 | 82.19 | -1.02% | 338,616 |
| Feb 24, 2026 | 83.67 | 83.82 | 81.39 | 83.48 | 83.04 | -0.42% | 389,360 |
| Feb 23, 2026 | 83.50 | 86.02 | 82.84 | 83.83 | 83.39 | 1.04% | 357,832 |
| Feb 20, 2026 | 83.13 | 84.06 | 81.78 | 82.97 | 82.53 | -1.06% | 309,310 |
| Feb 19, 2026 | 84.29 | 85.90 | 83.12 | 83.86 | 83.42 | 1.53% | 453,479 |
| Feb 18, 2026 | 81.91 | 82.82 | 81.06 | 82.60 | 82.16 | 3.85% | 403,425 |
| Feb 17, 2026 | 82.02 | 82.99 | 77.92 | 79.54 | 79.12 | -2.32% | 393,729 |
| Feb 13, 2026 | 80.16 | 82.00 | 79.73 | 81.43 | 81.00 | 1.71% | 484,045 |
| Feb 12, 2026 | 83.13 | 84.10 | 79.67 | 80.06 | 79.64 | -3.91% | 650,179 |
| Feb 11, 2026 | 81.23 | 83.73 | 81.23 | 83.32 | 82.88 | 5.26% | 416,233 |
| Feb 10, 2026 | 79.94 | 79.94 | 78.23 | 79.16 | 78.74 | -0.49% | 244,587 |
| Feb 9, 2026 | 77.99 | 79.61 | 77.46 | 79.55 | 79.13 | 1.73% | 302,427 |
| Feb 6, 2026 | 76.22 | 78.73 | 75.85 | 78.20 | 77.79 | 4.00% | 588,922 |
| Feb 5, 2026 | 75.50 | 76.06 | 73.04 | 75.19 | 74.79 | -2.49% | 467,617 |
| Feb 4, 2026 | 74.20 | 77.45 | 74.20 | 77.11 | 76.70 | 4.29% | 572,548 |
| Feb 3, 2026 | 69.72 | 74.11 | 69.40 | 73.94 | 73.55 | 6.73% | 948,179 |
| Feb 2, 2026 | 69.53 | 70.62 | 68.57 | 69.28 | 68.91 | -3.91% | 539,625 |
| Jan 30, 2026 | 70.12 | 72.25 | 68.88 | 72.10 | 71.72 | 1.95% | 725,969 |
| Jan 29, 2026 | 72.40 | 74.02 | 70.64 | 70.72 | 70.35 | 1.96% | 571,564 |
| Jan 28, 2026 | 69.08 | 69.68 | 68.13 | 69.36 | 68.99 | 1.52% | 370,501 |
| Jan 27, 2026 | 67.52 | 68.76 | 67.19 | 68.32 | 67.96 | 1.71% | 184,106 |
| Jan 26, 2026 | 68.73 | 68.93 | 66.46 | 67.17 | 66.81 | 0.18% | 214,513 |
| Jan 23, 2026 | 68.00 | 68.92 | 66.85 | 67.05 | 66.70 | 0.75% | 289,301 |
| Jan 22, 2026 | 65.50 | 66.60 | 65.07 | 66.55 | 66.20 | 0.94% | 334,720 |
| Jan 21, 2026 | 64.51 | 66.72 | 64.51 | 65.93 | 65.58 | 4.85% | 323,183 |
| Jan 20, 2026 | 63.97 | 64.78 | 62.69 | 62.88 | 62.55 | -0.43% | 286,545 |
| Jan 16, 2026 | 62.89 | 63.43 | 62.71 | 63.15 | 62.82 | 0.30% | 193,861 |
| Jan 15, 2026 | 63.05 | 64.15 | 62.12 | 62.96 | 62.63 | -1.89% | 556,878 |
| Jan 14, 2026 | 62.05 | 65.72 | 61.99 | 64.17 | 63.83 | 4.43% | 788,407 |
| Jan 13, 2026 | 60.60 | 62.43 | 60.60 | 61.45 | 61.13 | 3.02% | 486,384 |
| Jan 12, 2026 | 60.96 | 60.96 | 59.14 | 59.65 | 59.33 | -1.47% | 204,231 |
| Jan 9, 2026 | 60.83 | 61.18 | 60.18 | 60.54 | 60.22 | 0.17% | 262,589 |
| Jan 8, 2026 | 57.29 | 61.06 | 56.99 | 60.44 | 60.12 | 6.54% | 410,504 |
| Jan 7, 2026 | 58.71 | 58.71 | 56.65 | 56.73 | 56.43 | -2.34% | 296,604 |
| Jan 6, 2026 | 61.47 | 61.58 | 57.77 | 58.09 | 57.78 | -5.31% | 641,662 |
| Jan 5, 2026 | 62.36 | 62.42 | 58.50 | 61.35 | 61.03 | 5.45% | 713,116 |
| Jan 2, 2026 | 55.92 | 58.50 | 55.33 | 58.18 | 57.87 | 4.17% | 230,983 |
| Dec 31, 2025 | 56.49 | 56.54 | 55.53 | 55.85 | 55.55 | -1.20% | 167,185 |
| Dec 30, 2025 | 56.09 | 56.82 | 55.91 | 56.53 | 56.23 | 1.47% | 235,674 |
| Dec 29, 2025 | 55.33 | 55.96 | 54.88 | 55.71 | 55.42 | 1.88% | 193,557 |
| Dec 26, 2025 | 54.90 | 55.23 | 54.14 | 54.68 | 54.39 | -0.67% | 200,884 |
| Dec 24, 2025 | 55.24 | 55.55 | 54.96 | 55.05 | 54.76 | -0.72% | 130,362 |
| Dec 23, 2025 | 55.00 | 55.55 | 54.78 | 55.45 | 55.16 | 0.82% | 122,262 |
| Dec 22, 2025 | 54.84 | 55.61 | 54.74 | 55.00 | 54.45 | 2.17% | 190,193 |
| Dec 19, 2025 | 54.13 | 54.85 | 53.65 | 53.83 | 53.29 | - | 126,551 |
| Dec 18, 2025 | 55.32 | 55.32 | 53.55 | 53.83 | 53.29 | -3.13% | 170,005 |
| Dec 17, 2025 | 54.07 | 55.74 | 53.81 | 55.57 | 55.01 | 4.53% | 423,414 |
| Dec 16, 2025 | 55.83 | 55.83 | 53.08 | 53.16 | 52.62 | -6.11% | 361,365 |
| Dec 15, 2025 | 57.70 | 57.70 | 55.75 | 56.62 | 56.05 | -1.50% | 220,410 |
| Dec 12, 2025 | 58.86 | 59.24 | 57.20 | 57.48 | 56.90 | -1.98% | 159,186 |
| Dec 11, 2025 | 58.52 | 59.35 | 58.33 | 58.64 | 58.05 | -0.93% | 166,738 |
| Dec 10, 2025 | 58.31 | 59.39 | 57.88 | 59.19 | 58.59 | 1.86% | 149,917 |
| Dec 9, 2025 | 57.54 | 58.94 | 57.50 | 58.11 | 57.52 | 1.41% | 149,951 |
| Dec 8, 2025 | 58.00 | 58.58 | 56.95 | 57.30 | 56.72 | -2.25% | 173,501 |
| Dec 5, 2025 | 58.96 | 60.50 | 58.60 | 58.62 | 58.03 | -0.90% | 219,384 |
| Dec 4, 2025 | 58.61 | 59.28 | 58.27 | 59.15 | 58.55 | 0.85% | 141,276 |
| Dec 3, 2025 | 57.23 | 58.80 | 57.20 | 58.65 | 58.06 | 3.79% | 210,777 |