Skip to main content

Energy Bear -2X Direxion (NY: ERY )

21.70 -0.41 (-1.85%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 171.11 174.70 170.17 173.94 95,976 +3.12(+1.82%)
Mar 30, 2021 171.58 173.36 167.52 170.83 89,176 +2.55(+1.51%)
Mar 29, 2021 166.96 172.06 165.44 168.28 102,897 +4.34(+2.65%)
Mar 26, 2021 166.29 170.54 163.75 163.93 102,179 -9.25(-5.34%)
Mar 25, 2021 180.46 185.46 171.87 173.19 176,293 -0.76(-0.43%)
Mar 24, 2021 177.81 177.81 169.13 173.94 179,763 -9.44(-5.15%)
Mar 23, 2021 186.03 187.50 175.55 183.39 220,792 +5.00(+2.81%)
Mar 22, 2021 175.08 178.85 174.32 178.38 78,708 +3.68(+2.11%)
Mar 19, 2021 174.98 179.61 169.13 174.70 165,579 -0.47(-0.27%)
Mar 18, 2021 163.65 176.21 162.04 175.17 166,240 +15.20(+9.50%)
Mar 17, 2021 164.22 166.77 159.02 159.97 120,608 -3.31(-2.02%)
Mar 16, 2021 159.31 164.97 159.21 163.27 114,010 +8.88(+5.75%)
Mar 15, 2021 151.75 157.89 150.71 154.40 102,609 +3.49(+2.32%)
Mar 12, 2021 151.37 152.98 148.26 150.90 87,226 -0.66(-0.44%)
Mar 11, 2021 151.00 152.13 146.46 151.56 128,293 -0.38(-0.25%)
Mar 10, 2021 159.21 160.72 150.62 151.94 153,858 -8.59(-5.35%)
Mar 09, 2021 155.91 161.95 151.66 160.53 153,768 +6.04(+3.91%)
Mar 08, 2021 152.51 158.74 150.34 154.49 183,354 -0.19(-0.12%)
Mar 05, 2021 158.17 166.58 154.30 154.68 177,789 -13.13(-7.82%)
Mar 04, 2021 172.72 175.93 161.19 167.81 169,995 -8.40(-4.77%)
Mar 03, 2021 178.85 178.85 167.71 176.21 212,573 -5.00(-2.76%)
Mar 02, 2021 178.38 181.31 175.27 181.22 334,567 +1.70(+0.95%)
Mar 01, 2021 177.63 182.06 173.94 179.51 107,941 -9.35(-4.95%)
Feb 26, 2021 185.84 199.53 184.52 188.86 123,115 +8.22(+4.55%)
Feb 25, 2021 170.64 182.91 170.64 180.65 154,100 +6.89(+3.97%)
Feb 24, 2021 185.75 188.01 171.77 173.75 115,789 -13.60(-7.26%)
Feb 23, 2021 188.96 203.59 186.12 187.35 105,523 -6.14(-3.17%)
Feb 22, 2021 205.29 205.77 187.54 193.49 87,514 -14.35(-6.91%)
Feb 19, 2021 214.36 215.21 206.43 207.84 80,068 -7.37(-3.42%)
Feb 18, 2021 208.88 216.63 207.28 215.21 92,252 +9.25(+4.49%)
Feb 17, 2021 208.79 214.08 203.50 205.96 101,501 -6.14(-2.89%)
Feb 16, 2021 213.23 215.68 207.18 212.09 69,354 -11.99(-5.35%)
Feb 12, 2021 234.66 234.66 223.43 224.09 54,144 -6.14(-2.67%)
Feb 11, 2021 224.75 239.67 224.75 230.22 84,139 +6.42(+2.87%)
Feb 10, 2021 229.66 233.81 223.24 223.80 88,987 -8.88(-3.81%)
Feb 09, 2021 232.02 238.44 230.04 232.68 81,509 +4.82(+2.11%)
Feb 08, 2021 240.99 241.56 225.41 227.86 84,209 -20.59(-8.29%)
Feb 05, 2021 245.52 249.77 243.26 248.45 43,597 -4.63(-1.83%)
Feb 04, 2021 253.93 263.84 252.79 253.08 45,242 -5.19(-2.01%)
Feb 03, 2021 277.72 281.50 257.14 258.27 89,694 -24.27(-8.59%)
Feb 02, 2021 274.70 282.63 268.94 282.54 58,652 -6.80(-2.35%)
Feb 01, 2021 283.77 298.50 283.20 289.34 44,269 -3.31(-1.13%)
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%)
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.