Skip to main content

Energy Bear -2X Direxion (NY: ERY )

21.70 -0.41 (-1.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 282.63 295.00 275.74 292.64 73,354 +17.56(+6.39%)
Jan 28, 2021 276.87 281.69 268.00 275.08 58,146 -6.04(-2.15%)
Jan 27, 2021 283.30 290.57 266.68 281.12 83,908 +6.89(+2.51%)
Jan 26, 2021 257.14 274.23 250.43 274.23 57,389 +11.24(+4.27%)
Jan 25, 2021 264.31 272.15 261.39 262.99 84,637 +5.67(+2.20%)
Jan 22, 2021 266.11 270.36 256.38 257.33 72,104 +2.08(+0.81%)
Jan 21, 2021 242.60 259.31 239.10 255.25 61,093 +16.53(+6.92%)
Jan 20, 2021 236.65 243.63 235.76 238.72 55,809 -2.08(-0.86%)
Jan 19, 2021 244.48 245.71 237.40 240.80 43,780 -10.20(-4.06%)
Jan 15, 2021 241.37 255.15 240.92 251.00 98,568 +18.60(+8.00%)
Jan 14, 2021 244.01 244.01 227.01 232.40 115,737 -15.30(-6.18%)
Jan 13, 2021 242.50 251.00 242.50 247.69 48,742 +4.06(+1.67%)
Jan 12, 2021 256.00 259.69 241.09 243.63 85,209 -18.04(-6.89%)
Jan 11, 2021 280.94 285.19 260.16 261.67 69,155 -8.88(-3.28%)
Jan 08, 2021 262.99 274.89 262.99 270.55 91,007 +0.76(+0.28%)
Jan 07, 2021 273.85 278.95 264.41 269.79 53,975 -8.31(-2.99%)
Jan 06, 2021 285.19 292.08 272.81 278.10 69,271 -17.19(-5.82%)
Jan 05, 2021 318.90 318.90 278.67 295.29 93,458 -30.12(-9.26%)
Jan 04, 2021 318.14 332.78 313.42 325.41 44,132 -1.23(-0.38%)
Dec 31, 2020 326.64 326.64 326.64 58,716 +6.04(+1.89%)
Dec 30, 2020 330.61 330.89 314.93 320.60 58,716 -11.33(-3.41%)
Dec 29, 2020 323.24 334.48 321.54 331.93 71,229 +4.63(+1.41%)
Dec 28, 2020 319.65 328.91 312.57 327.30 44,999 +3.49(+1.08%)
Dec 24, 2020 318.90 329.24 318.90 323.81 33,558 +4.16(+1.30%)
Dec 23, 2020 328.53 328.53 310.30 319.65 60,031 -14.73(-4.41%)
Dec 22, 2020 326.64 335.05 323.15 334.38 54,532 +10.67(+3.30%)
Dec 21, 2020 335.42 341.65 318.43 323.71 132,724 +11.05(+3.53%)
Dec 18, 2020 304.07 316.35 299.54 312.66 61,981 +10.20(+3.37%)
Dec 17, 2020 293.40 305.11 293.40 302.47 67,397 +3.59(+1.20%)
Dec 16, 2020 294.34 302.75 292.27 298.88 74,626 +3.21(+1.09%)
Dec 15, 2020 302.84 310.40 292.83 295.67 89,317 -13.03(-4.22%)
Dec 14, 2020 278.01 309.93 278.01 308.70 80,599 +20.59(+7.15%)
Dec 11, 2020 285.94 295.67 285.09 288.11 108,448 +7.08(+2.52%)
Dec 10, 2020 299.25 300.77 274.42 281.03 128,616 -18.70(-6.24%)
Dec 09, 2020 294.72 307.00 285.47 299.73 121,573 -1.23(-0.41%)
Dec 08, 2020 318.14 319.09 295.10 300.95 70,024 -9.63(-3.10%)
Dec 07, 2020 303.69 315.97 302.37 310.59 73,976 +14.45(+4.88%)
Dec 04, 2020 320.60 320.60 296.14 296.14 103,926 -37.11(-11.14%)
Dec 03, 2020 337.59 344.02 324.66 333.25 74,922 -7.37(-2.16%)
Dec 02, 2020 367.15 368.29 328.72 340.62 82,788 -23.14(-6.36%)
Dec 01, 2020 349.59 365.07 342.69 363.75 57,804 -3.12(-0.85%)
Nov 30, 2020 338.16 368.38 337.03 366.87 62,310 +36.07(+10.90%)
Nov 27, 2020 326.36 335.71 321.54 330.80 44,614 +7.37(+2.28%)
Nov 25, 2020 314.46 326.48 314.46 323.43 73,958 +15.01(+4.87%)
Nov 24, 2020 322.39 327.02 307.00 308.42 76,887 -35.32(-10.27%)
Nov 23, 2020 387.74 388.49 343.07 343.73 80,930 -57.23(-14.27%)
Nov 20, 2020 400.30 406.34 395.29 400.96 24,515 +3.31(+0.83%)
Nov 19, 2020 413.14 424.57 395.29 397.65 60,902 -12.37(-3.02%)
Nov 18, 2020 381.22 410.21 378.29 410.02 58,380 +21.81(+5.62%)
Nov 17, 2020 406.81 416.35 387.36 388.21 67,366 -7.18(-1.82%)
Nov 16, 2020 416.82 428.53 394.06 395.39 59,423 -60.15(-13.20%)
Nov 13, 2020 484.15 485.10 451.20 455.54 77,950 -38.53(-7.80%)
Nov 12, 2020 478.58 501.81 465.74 494.07 63,930 +32.48(+7.04%)
Nov 11, 2020 443.83 470.93 441.75 461.58 54,268 +6.61(+1.45%)
Nov 10, 2020 470.84 486.80 454.50 454.97 49,474 -29.65(-6.12%)
Nov 09, 2020 521.83 521.83 451.76 484.62 99,971 -195.47(-28.74%)
Nov 06, 2020 652.52 684.63 631.65 680.10 24,832 +28.61(+4.39%)
Nov 05, 2020 648.75 652.05 624.86 651.49 22,379 +1.32(+0.20%)
Nov 04, 2020 651.86 685.48 620.13 650.16 23,754 -3.31(-0.51%)
Nov 03, 2020 620.32 664.23 620.32 653.47 41,015 +7.74(+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.