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 (%)
Mar 31, 2021 18.12 18.50 18.02 18.42 906,325 +0.33(+1.82%)
Mar 30, 2021 18.17 18.36 17.74 18.09 842,108 +0.27(+1.52%)
Mar 29, 2021 17.68 18.22 17.52 17.82 971,683 +0.46(+2.65%)
Mar 26, 2021 17.61 18.06 17.34 17.36 964,900 -0.98(-5.34%)
Mar 25, 2021 19.11 19.64 18.20 18.34 1,664,771 -0.08(-0.43%)
Mar 24, 2021 18.83 18.83 17.91 18.42 1,697,542 -1.00(-5.15%)
Mar 23, 2021 19.70 19.86 18.59 19.42 2,084,985 +0.53(+2.81%)
Mar 22, 2021 18.54 18.94 18.46 18.89 743,255 +0.39(+2.11%)
Mar 19, 2021 18.53 19.02 17.91 18.50 1,563,600 -0.05(-0.27%)
Mar 18, 2021 17.33 18.66 17.16 18.55 1,569,842 +1.61(+9.50%)
Mar 17, 2021 17.39 17.66 16.84 16.94 1,138,929 -0.35(-2.02%)
Mar 16, 2021 16.87 17.47 16.86 17.29 1,076,623 +0.94(+5.75%)
Mar 15, 2021 16.07 16.72 15.96 16.35 968,963 +0.37(+2.32%)
Mar 12, 2021 16.03 16.20 15.70 15.98 823,700 -0.07(-0.44%)
Mar 11, 2021 15.99 16.11 15.51 16.05 1,211,501 -0.04(-0.25%)
Mar 10, 2021 16.86 17.02 15.95 16.09 1,452,917 -0.91(-5.35%)
Mar 09, 2021 16.51 17.15 16.06 17.00 1,452,070 +0.64(+3.91%)
Mar 08, 2021 16.15 16.81 15.92 16.36 1,731,452 -0.02(-0.12%)
Mar 05, 2021 16.75 17.64 16.34 16.38 1,678,900 -1.39(-7.82%)
Mar 04, 2021 18.29 18.63 17.07 17.77 1,605,299 -0.89(-4.77%)
Mar 03, 2021 18.94 18.94 17.76 18.66 2,007,374 -0.53(-2.76%)
Mar 02, 2021 18.89 19.20 18.56 19.19 3,159,383 +0.18(+0.95%)
Mar 01, 2021 18.81 19.28 18.42 19.01 1,019,317 -0.99(-4.95%)
Feb 26, 2021 19.68 21.13 19.54 20.00 1,162,600 +0.87(+4.55%)
Feb 25, 2021 18.07 19.37 18.07 19.13 1,455,205 +0.73(+3.97%)
Feb 24, 2021 19.67 19.91 18.19 18.40 1,093,419 -1.44(-7.26%)
Feb 23, 2021 20.01 21.56 19.71 19.84 996,482 -0.65(-3.17%)
Feb 22, 2021 21.74 21.79 19.86 20.49 826,419 -1.52(-6.91%)
Feb 19, 2021 22.70 22.79 21.86 22.01 756,100 -0.78(-3.42%)
Feb 18, 2021 22.12 22.94 21.95 22.79 871,162 +0.98(+4.49%)
Feb 17, 2021 22.11 22.67 21.55 21.81 958,503 -0.65(-2.89%)
Feb 16, 2021 22.58 22.84 21.94 22.46 654,926 -1.27(-5.35%)
Feb 12, 2021 24.85 24.85 23.66 23.73 511,300 -0.65(-2.67%)
Feb 11, 2021 23.80 25.38 23.80 24.38 794,543 +0.68(+2.87%)
Feb 10, 2021 24.32 24.76 23.64 23.70 840,329 -0.94(-3.81%)
Feb 09, 2021 24.57 25.25 24.36 24.64 769,707 +0.51(+2.11%)
Feb 08, 2021 25.52 25.58 23.87 24.13 795,208 -2.18(-8.29%)
Feb 05, 2021 26.00 26.45 25.76 26.31 411,700 -0.49(-1.83%)
Feb 04, 2021 26.89 27.94 26.77 26.80 427,233 -0.55(-2.01%)
Feb 03, 2021 29.41 29.81 27.23 27.35 847,003 -2.57(-8.59%)
Feb 02, 2021 29.09 29.93 28.48 29.92 553,870 -0.72(-2.35%)
Feb 01, 2021 30.05 31.61 29.99 30.64 418,041 -0.35(-1.13%)
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 29.04 541,941 +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%)
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.