Skip to main content

Energy Bear -2X Direxion (NY: ERY )

24.32 -0.56 (-2.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 374.60 377.88 364.74 370.11 29,026 -6.97(-1.85%)
Jan 30, 2019 384.94 391.86 373.24 377.08 19,324 -16.03(-4.08%)
Jan 29, 2019 391.35 393.91 385.25 393.11 12,264 -4.01(-1.01%)
Jan 28, 2019 399.60 408.65 395.91 397.11 20,094 +12.02(+3.12%)
Jan 25, 2019 392.07 392.07 377.72 385.10 49,745 -14.66(-3.67%)
Jan 24, 2019 409.21 414.02 389.12 399.76 33,237 -7.29(-1.79%)
Jan 23, 2019 389.74 416.19 389.02 407.05 40,059 +12.50(+3.17%)
Jan 22, 2019 382.61 396.88 380.13 394.55 43,553 +24.60(+6.65%)
Jan 18, 2019 380.13 386.86 369.39 369.95 48,060 -23.48(-5.97%)
Jan 17, 2019 414.10 416.67 388.24 393.43 39,723 -11.30(-2.79%)
Jan 16, 2019 404.57 408.73 394.95 404.73 23,160 +1.68(+0.42%)
Jan 15, 2019 400.64 407.93 391.97 403.04 17,515 -4.09(-1.00%)
Jan 14, 2019 416.11 417.94 402.48 407.13 25,827 +2.72(+0.67%)
Jan 11, 2019 402.24 414.26 400.08 404.41 25,871 +8.01(+2.02%)
Jan 10, 2019 409.61 415.78 395.67 396.39 32,679 -3.77(-0.94%)
Jan 09, 2019 403.04 416.43 396.15 400.16 24,884 -19.79(-4.71%)
Jan 08, 2019 411.14 426.60 409.37 419.95 19,325 -10.90(-2.53%)
Jan 07, 2019 438.94 457.40 420.59 430.85 20,815 -17.71(-3.95%)
Jan 04, 2019 476.36 484.37 445.99 448.56 40,610 -53.53(-10.66%)
Jan 03, 2019 480.69 517.07 479.86 502.08 30,984 +16.35(+3.37%)
Jan 02, 2019 547.95 547.95 477.80 485.74 32,129 -35.02(-6.72%)
Dec 31, 2018 513.78 535.29 506.09 520.75 25,284 -4.65(-0.88%)
Dec 28, 2018 505.37 533.93 499.84 525.40 30,551 +13.78(+2.69%)
Dec 27, 2018 553.28 573.88 511.62 511.62 38,288 +4.49(+0.88%)
Dec 26, 2018 599.65 639.93 506.98 507.13 39,820 -116.81(-18.72%)
Dec 24, 2018 579.23 624.56 568.68 623.94 46,550 +66.98(+12.03%)
Dec 21, 2018 538.25 569.07 513.73 556.96 66,328 +16.69(+3.09%)
Dec 20, 2018 517.22 548.33 493.70 540.27 62,222 +42.07(+8.44%)
Dec 19, 2018 471.43 509.23 445.59 498.20 47,275 +17.77(+3.70%)
Dec 18, 2018 452.10 487.18 446.44 480.43 31,213 +31.51(+7.02%)
Dec 17, 2018 427.89 456.91 417.64 448.92 28,295 +24.06(+5.66%)
Dec 14, 2018 405.84 429.98 399.79 424.86 19,854 +28.10(+7.08%)
Dec 13, 2018 403.13 409.10 389.55 396.76 28,769 -4.42(-1.10%)
Dec 12, 2018 386.21 401.26 377.59 401.19 20,351 -4.50(-1.11%)
Dec 11, 2018 385.66 418.34 385.04 405.69 23,304 -0.46(-0.11%)
Dec 10, 2018 394.05 432.08 390.71 406.15 39,280 +18.94(+4.89%)
Dec 07, 2018 358.27 389.08 342.43 387.22 32,661 +7.61(+2.00%)
Dec 06, 2018 383.57 403.44 379.30 379.61 58,671 +19.01(+5.27%)
Dec 04, 2018 332.73 362.46 328.31 360.60 28,087 +28.56(+8.60%)
Dec 03, 2018 330.71 343.75 325.20 332.03 34,278 -24.45(-6.86%)
Nov 30, 2018 362.54 367.97 352.76 356.48 29,762 +3.34(+0.94%)
Nov 29, 2018 359.82 361.06 344.84 353.14 30,596 -7.04(-1.95%)
Nov 28, 2018 380.31 388.39 360.13 360.18 33,561 -19.51(-5.14%)
Nov 27, 2018 382.56 385.90 372.37 379.69 26,972 +3.80(+1.01%)
Nov 26, 2018 386.83 386.83 369.13 375.88 37,588 -19.79(-5.00%)
Nov 23, 2018 388.07 402.82 384.19 395.68 34,426 +35.24(+9.78%)
Nov 21, 2018 360.44 360.44 360.44 0 -17.93(-4.74%)
Nov 20, 2018 358.27 385.98 355.39 378.37 47,604 +34.15(+9.92%)
Nov 19, 2018 350.04 353.14 340.42 344.22 29,005 +1.40(+0.41%)
Nov 16, 2018 352.21 355.16 340.42 342.82 112,080 -12.81(-3.60%)
Nov 15, 2018 377.20 389.55 355.32 355.63 49,476 -18.16(-4.86%)
Nov 14, 2018 353.53 383.10 349.57 373.79 46,530 +1.32(+0.35%)
Nov 13, 2018 349.26 376.51 344.92 372.47 56,715 +24.91(+7.17%)
Nov 12, 2018 320.16 348.88 316.36 347.56 50,055 +20.96(+6.42%)
Nov 09, 2018 335.91 343.21 320.39 326.60 65,825 +1.32(+0.41%)
Nov 08, 2018 309.76 328.00 302.07 325.28 68,094 +19.71(+6.45%)
Nov 07, 2018 308.52 318.92 302.07 305.57 51,636 -15.21(-4.74%)
Nov 06, 2018 323.65 332.03 318.68 320.78 31,078 -3.26(-1.01%)
Nov 05, 2018 330.64 331.64 321.56 324.04 57,407 -16.84(-4.94%)
Nov 02, 2018 329.39 351.90 321.24 340.88 83,876 +0.93(+0.27%)
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.