Energy Bear 2X Direxion (NY: ERY )

18.75 USD +0.35 (+1.90%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 29.93 31.24 29.20 30.99 692,700 +1.86(+6.39%)
Jan 28, 2021 29.32 29.83 28.38 29.13 549,085 -0.64(-2.15%)
Jan 27, 2021 30.00 30.77 28.24 29.77 792,365 +0.73(+2.51%)
Jan 26, 2021 27.23 29.04 26.52 29.04 541,854 +1.19(+4.27%)
Jan 25, 2021 27.99 28.82 27.68 27.85 799,250 +0.60(+2.20%)
Jan 22, 2021 28.18 28.63 27.15 27.25 680,900 +0.22(+0.81%)
Jan 21, 2021 25.69 27.46 25.32 27.03 576,919 +1.75(+6.92%)
Jan 20, 2021 25.06 25.80 24.97 25.28 527,024 -0.22(-0.86%)
Jan 19, 2021 25.89 26.02 25.14 25.50 413,425 -1.08(-4.06%)
Jan 15, 2021 25.56 27.02 25.51 26.58 930,800 +1.97(+8.00%)
Jan 14, 2021 25.84 25.84 24.04 24.61 1,092,933 -1.62(-6.18%)
Jan 13, 2021 25.68 26.58 25.68 26.23 460,283 +0.43(+1.67%)
Jan 12, 2021 27.11 27.50 25.53 25.80 804,651 -1.91(-6.89%)
Jan 11, 2021 29.75 30.20 27.55 27.71 653,048 -0.94(-3.28%)
Jan 08, 2021 27.85 29.11 27.85 28.65 859,400 +0.08(+0.28%)
Jan 07, 2021 29.00 29.54 28.00 28.57 509,700 -0.88(-2.99%)
Jan 06, 2021 30.20 30.93 28.89 29.45 654,144 -1.82(-5.82%)
Jan 05, 2021 33.77 33.77 29.51 31.27 882,546 -3.19(-9.26%)
Jan 04, 2021 33.69 35.24 33.19 34.46 416,754 -0.13(-0.38%)
Dec 31, 2020 34.59 34.59 34.59 554,468 +0.64(+1.89%)
Dec 30, 2020 35.01 35.04 33.35 33.95 554,468 -1.20(-3.41%)
Dec 29, 2020 34.23 35.42 34.05 35.15 672,630 +0.49(+1.41%)
Dec 28, 2020 33.85 34.83 33.10 34.66 424,941 +0.37(+1.08%)
Dec 24, 2020 33.77 34.87 33.77 34.29 316,900 +0.44(+1.30%)
Dec 23, 2020 34.79 34.79 32.86 33.85 566,885 -1.56(-4.41%)
Dec 22, 2020 34.59 35.48 34.22 35.41 514,960 +1.13(+3.30%)
Dec 21, 2020 35.52 36.18 33.72 34.28 1,253,339 +1.17(+3.53%)
Dec 18, 2020 32.20 33.50 31.72 33.11 585,300 +1.08(+3.37%)
Dec 17, 2020 31.07 32.31 31.07 32.03 636,444 +0.38(+1.20%)
Dec 16, 2020 31.17 32.06 30.95 31.65 704,708 +0.34(+1.09%)
Dec 15, 2020 32.07 32.87 31.01 31.31 843,439 -1.38(-4.22%)
Dec 14, 2020 29.44 32.82 29.44 32.69 761,121 +2.18(+7.15%)
Dec 11, 2020 30.28 31.31 30.19 30.51 1,024,100 +0.75(+2.52%)
Dec 10, 2020 31.69 31.85 29.06 29.76 1,214,555 -1.98(-6.24%)
Dec 09, 2020 31.21 32.51 30.23 31.74 1,148,044 -0.13(-0.41%)
Dec 08, 2020 33.69 33.79 31.25 31.87 661,257 -1.02(-3.10%)
Dec 07, 2020 32.16 33.46 32.02 32.89 698,578 +1.53(+4.88%)
Dec 04, 2020 33.95 33.95 31.36 31.36 981,400 -3.93(-11.14%)
Dec 03, 2020 35.75 36.43 34.38 35.29 707,509 -0.78(-2.16%)
Dec 02, 2020 38.88 39.00 34.81 36.07 781,787 -2.45(-6.36%)
Dec 01, 2020 37.02 38.66 36.29 38.52 545,856 -0.33(-0.85%)
Nov 30, 2020 35.81 39.01 35.69 38.85 588,414 +3.82(+10.90%)
Nov 27, 2020 34.56 35.55 34.05 35.03 421,300 +0.78(+2.28%)
Nov 25, 2020 33.30 34.57 33.30 34.25 698,400 +1.59(+4.87%)
Nov 24, 2020 34.14 34.63 32.51 32.66 726,067 -3.74(-10.27%)
Nov 23, 2020 41.06 41.14 36.33 36.40 764,247 -6.06(-14.27%)
Nov 20, 2020 42.39 43.03 41.86 42.46 231,500 +0.35(+0.83%)
Nov 19, 2020 43.75 44.96 41.86 42.11 575,114 -1.31(-3.02%)
Nov 18, 2020 40.37 43.44 40.06 43.42 551,295 +2.31(+5.62%)
Nov 17, 2020 43.08 44.09 41.02 41.11 636,154 -0.76(-1.82%)
Nov 16, 2020 44.14 45.38 41.73 41.87 561,152 -6.37(-13.20%)
Nov 13, 2020 51.27 51.37 47.78 48.24 736,100 -4.08(-7.80%)
Nov 12, 2020 50.68 53.14 49.32 52.32 603,705 +3.44(+7.04%)
Nov 11, 2020 47.00 49.87 46.78 48.88 512,468 +0.70(+1.45%)
Nov 10, 2020 49.86 51.55 48.13 48.18 467,200 -3.14(-6.12%)
Nov 09, 2020 55.26 55.26 47.84 51.32 944,051 -20.70(-28.74%)
Nov 06, 2020 69.10 72.50 66.89 72.02 234,500 +3.03(+4.39%)
Nov 05, 2020 68.70 69.05 66.17 68.99 211,336 +0.14(+0.20%)
Nov 04, 2020 69.03 72.59 65.67 68.85 224,316 -0.35(-0.51%)
Nov 03, 2020 65.69 70.34 65.69 69.20 387,313 +0.82(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.