$79.17
+1.99 (+2.58%)
At Close: Jun 22, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $75.75 | $95.60 | Monday, 22nd Jun 2026 ERX stock ended at $79.17. This is 2.58% more than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 3.49% from a day low at $76.65 to a day high of $79.32. |
| 90 days | $75.75 | $110.75 | |
| 52 weeks | $50.06 | $110.75 |
Historical Direxion Daily Energy Bull 3X ETF prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 22, 2026 | $78.35 | $79.32 | $76.65 | $79.17 | 369 423 |
| Jun 18, 2026 | $78.50 | $78.50 | $75.75 | $77.18 | 235 128 |
| Jun 17, 2026 | $81.54 | $82.01 | $79.51 | $79.94 | 448 987 |
| Jun 16, 2026 | $81.02 | $82.28 | $80.50 | $81.84 | 269 213 |
| Jun 15, 2026 | $81.40 | $84.04 | $80.96 | $82.48 | 395 186 |
| Jun 12, 2026 | $86.28 | $90.55 | $86.00 | $88.86 | 501 763 |
| Jun 11, 2026 | $92.82 | $93.20 | $87.31 | $87.35 | 597 986 |
| Jun 10, 2026 | $89.74 | $93.43 | $89.74 | $91.01 | 562 599 |
| Jun 09, 2026 | $90.75 | $90.99 | $86.60 | $88.35 | 529 277 |
| Jun 08, 2026 | $91.21 | $93.31 | $90.23 | $91.26 | 247 038 |
| Jun 05, 2026 | $92.72 | $92.72 | $89.24 | $89.26 | 334 214 |
| Jun 04, 2026 | $92.03 | $93.54 | $90.97 | $92.69 | 406 143 |
| Jun 03, 2026 | $91.27 | $94.70 | $90.60 | $92.74 | 426 400 |
| Jun 02, 2026 | $87.65 | $90.90 | $87.65 | $90.32 | 365 424 |
| Jun 01, 2026 | $87.08 | $89.84 | $87.06 | $88.33 | 658 910 |
| May 29, 2026 | $86.41 | $86.80 | $84.37 | $85.37 | 479 431 |
| May 28, 2026 | $89.17 | $89.52 | $86.50 | $87.36 | 325 799 |
| May 27, 2026 | $87.56 | $88.96 | $85.93 | $87.67 | 331 823 |
| May 26, 2026 | $93.38 | $95.60 | $90.13 | $90.31 | 433 632 |
| May 22, 2026 | $93.99 | $95.78 | $93.39 | $95.54 | 267 803 |
| May 21, 2026 | $98.69 | $99.00 | $93.01 | $94.29 | 325 033 |
| May 20, 2026 | $100.28 | $102.73 | $96.21 | $96.53 | 472 327 |
| May 19, 2026 | $100.23 | $102.10 | $98.29 | $101.34 | 286 408 |
| May 18, 2026 | $94.31 | $99.52 | $93.26 | $98.87 | 428 341 |
| May 15, 2026 | $93.00 | $95.59 | $92.65 | $95.22 | 405 033 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ERX stock historical prices to predict future price movements?
Trend Analysis: Examine the ERX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ERX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ERX