MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ERX — Direxion Daily Energy Bull 2X ETF
NYSE ArcaDirexion Daily Energy Bull 2X ETF
$104.58
+0.65(+0.63%)
- O
- 101.53
- H
- 104.91
- L
- 101.53
- V
- 221.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$104.58
Period Return+119.15%
Period High$115.81
Period Low$45.43
Avg Daily Volume383.1K
Total Trading Days365
ERX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $101.53 | $104.91 | $101.53 | $104.58 | +$0.65 | +0.63% | 221,095 | $103.53 | $101.53 $104.91 |
| Oct 1, 2026 | $99.23 | $104.30 | $99.00 | $103.93 | +$3.51 | +3.50% | 296,765 | $102.82 | $99.00 $104.30 |
| Sep 30, 2026 | $101.42 | $102.30 | $100.15 | $100.42 | $-0.08 | -0.08% | 181,812 | $101.26 | $100.15 $102.30 |
| Sep 29, 2026 | $99.52 | $101.16 | $98.68 | $100.50 | $-1.74 | -1.70% | 203,525 | $100.33 | $98.68 $101.16 |
| Sep 28, 2026 | $104.71 | $104.71 | $101.57 | $102.24 | +$0.25 | +0.25% | 277,166 | $102.82 | $101.57 $104.71 |
| Sep 25, 2026 | $101.86 | $103.05 | $100.86 | $101.99 | $-1.89 | -1.82% | 282,541 | $101.84 | $100.86 $103.05 |
| Sep 24, 2026 | $105.40 | $106.70 | $103.60 | $103.88 | +$0.47 | +0.45% | 364,423 | $104.86 | $103.60 $106.70 |
| Sep 23, 2026 | $102.70 | $105.19 | $102.41 | $103.41 | +$2.06 | +2.03% | 429,062 | $103.70 | $102.41 $105.19 |
| Sep 22, 2026 | $101.08 | $104.27 | $100.15 | $101.35 | $-2.53 | -2.44% | 345,945 | $102.42 | $100.15 $104.27 |
| Sep 21, 2026 | $106.57 | $108.06 | $103.80 | $103.88 | $-5.12 | -4.70% | 329,764 | $105.21 | $103.80 $108.06 |
| Sep 18, 2026 | $109.04 | $110.44 | $108.40 | $109.00 | $-0.66 | -0.60% | 205,303 | $109.27 | $108.40 $110.44 |
| Sep 17, 2026 | $106.57 | $109.69 | $106.17 | $109.66 | +$1.31 | +1.21% | 253,758 | $108.63 | $106.17 $109.69 |
| Sep 16, 2026 | $112.13 | $112.13 | $107.00 | $108.35 | $-6.45 | -5.62% | 353,913 | $109.38 | $107.00 $112.13 |
| Sep 15, 2026 | $110.99 | $115.41 | $110.99 | $114.80 | +$4.74 | +4.31% | 298,374 | $113.65 | $110.99 $115.41 |
| Sep 14, 2026 | $115.17 | $115.18 | $108.93 | $110.06 | $-2.02 | -1.80% | 614,195 | $111.29 | $108.93 $115.18 |
| Sep 11, 2026 | $111.21 | $114.07 | $110.76 | $112.08 | +$0.64 | +0.57% | 480,185 | $112.05 | $110.76 $114.07 |
| Sep 10, 2026 | $115.81 | $115.81 | $109.47 | $111.44 | $-1.38 | -1.22% | 462,499 | $111.74 | $109.47 $115.81 |
| Sep 9, 2026 | $113.50 | $114.77 | $111.97 | $112.82 | +$1.55 | +1.39% | 308,177 | $113.07 | $111.97 $114.77 |
| Sep 8, 2026 | $110.80 | $112.65 | $109.54 | $111.27 | +$2.58 | +2.37% | 325,751 | $111.18 | $109.54 $112.65 |
| Sep 4, 2026 | $108.91 | $109.47 | $106.45 | $108.69 | $-1.81 | -1.64% | 330,675 | $108.27 | $106.45 $109.47 |
| Sep 3, 2026 | $112.51 | $113.69 | $110.50 | $110.50 | $-1.60 | -1.43% | 217,554 | $112.24 | $110.50 $113.69 |
| Sep 2, 2026 | $109.82 | $113.05 | $109.48 | $112.10 | +$1.01 | +0.91% | 191,237 | $111.48 | $109.48 $113.05 |
| Sep 1, 2026 | $111.33 | $111.69 | $108.67 | $111.09 | +$2.75 | +2.54% | 420,931 | $110.33 | $108.67 $111.69 |
| Aug 31, 2026 | $107.63 | $109.84 | $105.78 | $108.34 | +$4.32 | +4.15% | 291,459 | $107.49 | $105.78 $109.84 |
| Aug 28, 2026 | $103.29 | $104.34 | $102.35 | $104.02 | +$0.92 | +0.89% | 190,204 | $103.71 | $102.35 $104.34 |
| Aug 27, 2026 | $102.80 | $104.30 | $100.51 | $103.10 | $-0.52 | -0.50% | 219,373 | $102.48 | $100.51 $104.30 |
| Aug 26, 2026 | $100.26 | $105.25 | $99.50 | $103.62 | +$1.48 | +1.45% | 287,474 | $103.52 | $99.50 $105.25 |
| Aug 25, 2026 | $102.90 | $104.51 | $102.13 | $102.14 | $-3.52 | -3.33% | 318,887 | $103.66 | $102.13 $104.51 |
| Aug 24, 2026 | $106.29 | $107.57 | $103.90 | $105.66 | $-1.72 | -1.60% | 258,797 | $105.52 | $103.90 $107.57 |
| Aug 21, 2026 | $108.02 | $109.68 | $106.52 | $107.38 | $-0.64 | -0.59% | 292,012 | $107.90 | $106.52 $109.68 |