Skip to main content

Energy Bear -2X Direxion (NY: ERY )

22.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 73.75 71.58 72.52 251,013 -0.57(-0.78%)
Jan 28, 2022 73.75 76.06 71.77 73.09 366,299 +0.66(+0.91%)
Jan 27, 2022 71.77 74.98 69.88 72.43 375,968 -1.70(-2.29%)
Jan 26, 2022 72.24 75.55 71.20 74.13 358,596 +0.28(+0.38%)
Jan 25, 2022 80.93 83.67 73.33 73.85 309,887 -6.42(-8.00%)
Jan 24, 2022 84.61 87.92 79.56 80.27 462,335 -0.94(-1.16%)
Jan 21, 2022 79.42 82.82 79.04 81.21 376,259 +3.12(+3.99%)
Jan 20, 2022 77.91 78.46 74.03 78.10 297,915 +1.42(+1.85%)
Jan 19, 2022 74.32 77.95 74.32 76.68 188,220 +1.13(+1.50%)
Jan 18, 2022 75.26 78.00 73.85 75.55 217,465 -0.57(-0.74%)
Jan 14, 2022 76.11 0 -4.06(-5.06%)
Jan 13, 2022 79.80 80.73 77.95 80.17 144,921 +1.04(+1.31%)
Jan 12, 2022 79.23 80.41 78.28 79.13 147,438 -0.47(-0.59%)
Jan 11, 2022 83.86 85.37 79.28 79.61 225,794 -5.67(-6.64%)
Jan 10, 2022 84.99 87.54 84.14 85.27 194,727 +0.47(+0.56%)
Jan 07, 2022 87.07 87.73 84.38 84.80 172,713 -2.46(-2.81%)
Jan 06, 2022 87.26 89.80 86.22 87.26 199,799 -4.06(-4.45%)
Jan 05, 2022 89.43 91.60 87.49 91.32 197,158 +0.09(+0.10%)
Jan 04, 2022 95.94 96.32 90.51 91.22 185,799 -6.70(-6.85%)
Jan 03, 2022 104.63 104.63 97.74 97.93 140,044 -6.61(-6.32%)
Dec 31, 2021 105.76 105.86 103.50 104.54 87,737 -0.66(-0.63%)
Dec 30, 2021 103.50 105.29 102.17 105.20 89,241 +1.51(+1.46%)
Dec 29, 2021 103.03 104.82 101.89 103.69 98,740 +1.23(+1.20%)
Dec 28, 2021 101.89 103.67 100.57 102.46 90,568 +0.09(+0.09%)
Dec 27, 2021 107.46 109.54 102.22 102.36 107,017 -4.63(-4.32%)
Dec 23, 2021 106.05 107.09 104.06 106.99 97,926 -0.38(-0.35%)
Dec 22, 2021 108.50 110.96 105.76 107.37 113,695 -1.23(-1.13%)
Dec 21, 2021 112.66 112.66 107.84 108.60 104,898 -6.61(-5.74%)
Dec 20, 2021 117.57 120.78 115.02 115.21 231,710 +3.02(+2.69%)
Dec 17, 2021 109.73 114.26 108.60 112.19 207,199 +4.25(+3.94%)
Dec 16, 2021 107.46 108.22 103.59 107.94 171,423 -1.32(-1.21%)
Dec 15, 2021 108.22 113.89 108.12 109.26 164,684 +1.04(+0.96%)
Dec 14, 2021 109.16 109.16 105.01 108.22 121,539 +0.85(+0.79%)
Dec 13, 2021 103.78 108.41 103.03 107.37 95,043 +5.57(+5.47%)
Dec 10, 2021 101.14 105.39 101.04 101.80 128,147 -1.61(-1.55%)
Dec 09, 2021 103.03 104.58 102.55 103.40 100,890 +1.61(+1.58%)
Dec 08, 2021 100.85 102.17 99.67 101.80 88,478 +0.09(+0.09%)
Dec 07, 2021 103.69 103.97 99.72 101.70 166,748 -5.10(-4.78%)
Dec 06, 2021 106.90 109.26 104.16 106.80 166,749 -3.31(-3.00%)
Dec 03, 2021 105.20 112.09 104.44 110.11 262,445 +1.80(+1.66%)
Dec 02, 2021 114.92 117.57 107.46 108.31 279,547 -6.70(-5.83%)
Dec 01, 2021 106.99 115.11 105.28 115.02 306,761 +1.89(+1.67%)
Nov 30, 2021 111.62 113.70 109.07 113.13 479,250 +5.57(+5.18%)
Nov 29, 2021 103.40 108.31 101.89 107.56 358,168 -1.42(-1.30%)
Nov 26, 2021 110.67 113.89 108.12 108.97 306,281 +8.22(+8.15%)
Nov 24, 2021 103.50 104.06 99.53 100.76 214,355 -2.08(-2.02%)
Nov 23, 2021 106.42 106.66 102.03 102.84 312,918 -6.61(-6.04%)
Nov 22, 2021 114.17 114.17 106.05 109.45 370,593 -4.16(-3.66%)
Nov 19, 2021 109.82 113.98 109.35 113.60 343,228 +8.31(+7.89%)
Nov 18, 2021 104.16 105.48 104.49 105.29 322,535 +1.13(+1.09%)
Nov 17, 2021 102.46 104.73 100.10 104.16 246,933 +3.12(+3.08%)
Nov 16, 2021 101.04 101.89 99.44 101.04 74,874 -0.19(-0.19%)
Nov 15, 2021 103.21 104.91 100.10 101.23 89,060 -1.79(-1.74%)
Nov 12, 2021 103.50 104.25 102.17 103.03 90,084 +0.57(+0.55%)
Nov 11, 2021 102.93 103.12 101.14 102.46 68,916 -0.85(-0.82%)
Nov 10, 2021 98.96 103.31 164,540 +5.19(+5.29%)
Nov 09, 2021 98.78 101.47 98.11 98.11 97,869 -0.85(-0.86%)
Nov 08, 2021 99.06 100.05 96.84 98.96 95,075 -1.79(-1.78%)
Nov 05, 2021 100.76 102.55 99.86 100.76 149,483 -2.83(-2.73%)
Nov 04, 2021 100.57 105.29 100.24 103.59 135,950 -0.19(-0.18%)
Nov 03, 2021 104.72 105.39 101.70 103.78 146,527 +1.61(+1.57%)
Nov 02, 2021 101.51 102.74 99.91 102.17 101,889 +1.98(+1.98%)
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.