Energy Bear 2X Direxion (NY: ERY )

14.94 USD -0.59 (-3.80%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 46.71 47.41 45.45 45.93 231,000 +0.43(+0.95%)
Nov 29, 2018 46.36 46.52 44.43 45.50 237,472 -0.91(-1.95%)
Nov 28, 2018 49.00 50.04 46.40 46.41 260,487 -2.51(-5.14%)
Nov 27, 2018 49.29 49.72 47.98 48.92 209,345 +0.49(+1.01%)
Nov 26, 2018 49.84 49.84 47.56 48.43 291,737 -2.55(-5.00%)
Nov 23, 2018 50.00 51.90 49.50 50.98 267,200 +4.54(+9.78%)
Nov 21, 2018 46.44 46.44 46.44 0 -2.31(-4.74%)
Nov 20, 2018 46.16 49.73 45.79 48.75 369,481 +4.40(+9.92%)
Nov 19, 2018 45.10 45.50 43.86 44.35 225,124 +0.18(+0.41%)
Nov 16, 2018 45.38 45.76 43.86 44.17 869,900 -1.65(-3.60%)
Nov 15, 2018 48.60 50.19 45.78 45.82 384,009 -2.34(-4.86%)
Nov 14, 2018 45.55 49.36 45.04 48.16 361,145 +0.17(+0.35%)
Nov 13, 2018 45.00 48.51 44.44 47.99 440,193 +3.21(+7.17%)
Nov 12, 2018 41.25 44.95 40.76 44.78 388,503 +2.70(+6.42%)
Nov 09, 2018 43.28 44.22 41.28 42.08 510,900 +0.17(+0.41%)
Nov 08, 2018 39.91 42.26 38.92 41.91 528,508 +2.54(+6.45%)
Nov 07, 2018 39.75 41.09 38.92 39.37 400,774 -1.96(-4.74%)
Nov 06, 2018 41.70 42.78 41.06 41.33 241,210 -0.42(-1.01%)
Nov 05, 2018 42.60 42.73 41.43 41.75 445,563 -2.17(-4.94%)
Nov 02, 2018 42.44 45.34 41.39 43.92 651,000 +0.12(+0.27%)
Nov 01, 2018 44.58 45.95 43.10 43.80 647,825 -1.07(-2.38%)
Oct 31, 2018 44.50 45.00 42.53 44.87 463,269 -0.88(-1.92%)
Oct 30, 2018 49.47 49.47 45.35 45.75 464,337 -3.38(-6.88%)
Oct 29, 2018 45.50 50.89 45.46 49.13 374,167 +2.61(+5.61%)
Oct 26, 2018 46.59 48.71 44.93 46.52 515,500 +1.07(+2.35%)
Oct 25, 2018 45.24 46.42 43.98 45.45 543,450 -1.62(-3.44%)
Oct 24, 2018 41.56 47.17 41.48 47.07 447,372 +4.88(+11.57%)
Oct 23, 2018 40.84 43.72 40.56 42.19 611,565 +3.15(+8.07%)
Oct 22, 2018 37.87 39.72 37.66 39.04 428,688 +1.26(+3.34%)
Oct 19, 2018 37.16 37.86 36.18 37.78 231,900 +0.98(+2.66%)
Oct 18, 2018 37.34 37.47 35.80 36.80 253,870 +0.50(+1.38%)
Oct 17, 2018 35.91 37.10 35.54 36.30 295,645 +0.79(+2.22%)
Oct 16, 2018 36.14 36.54 35.39 35.51 318,660 -0.96(-2.63%)
Oct 15, 2018 35.52 36.47 35.21 36.47 272,061 +0.88(+2.47%)
Oct 12, 2018 34.55 37.16 34.49 35.59 542,300 -0.31(-0.86%)
Oct 11, 2018 33.44 36.53 33.33 35.90 920,090 +3.13(+9.55%)
Oct 10, 2018 29.74 32.90 29.51 32.77 1,093,936 +3.12(+10.52%)
Oct 09, 2018 30.32 30.61 29.08 29.65 495,698 -0.88(-2.87%)
Oct 08, 2018 31.15 31.50 30.42 30.53 323,736 +0.03(+0.08%)
Oct 05, 2018 30.49 31.03 30.18 30.50 314,900 +0.07(+0.23%)
Oct 04, 2018 30.43 30.96 29.83 30.43 690,725 +0.43(+1.43%)
Oct 03, 2018 30.49 30.66 29.80 30.00 493,756 -0.75(-2.44%)
Oct 02, 2018 30.74 31.45 30.50 30.75 407,421 -0.11(-0.36%)
Oct 01, 2018 31.89 32.00 30.56 30.86 581,718 -1.40(-4.34%)
Sep 28, 2018 32.31 32.50 31.27 32.26 430,900 +0.28(+0.88%)
Sep 27, 2018 31.53 32.23 31.51 31.98 283,117 -0.06(-0.19%)
Sep 26, 2018 31.50 32.15 31.18 32.04 498,131 +0.89(+2.86%)
Sep 25, 2018 31.12 31.23 30.69 31.15 606,155 -0.59(-1.86%)
Sep 24, 2018 32.45 32.45 31.35 31.74 467,912 -1.49(-4.48%)
Sep 21, 2018 33.47 33.99 32.88 33.23 379,100 -0.66(-1.95%)
Sep 20, 2018 33.43 33.98 33.07 33.89 314,092 +0.05(+0.15%)
Sep 19, 2018 34.05 34.17 33.46 33.84 241,385 -0.35(-1.02%)
Sep 18, 2018 34.22 34.22 33.50 34.19 304,497 -0.70(-2.01%)
Sep 17, 2018 34.82 35.11 34.19 34.89 243,102 -0.17(-0.48%)
Sep 14, 2018 35.61 35.65 34.65 35.06 259,500 -0.56(-1.57%)
Sep 13, 2018 35.75 36.46 35.40 35.62 251,615 +0.00(+0.00%)
Sep 12, 2018 35.35 35.64 34.54 35.62 233,568 -0.57(-1.58%)
Sep 11, 2018 37.31 37.62 35.54 36.19 281,402 -1.06(-2.85%)
Sep 10, 2018 36.81 37.27 36.22 37.25 109,971 +0.06(+0.16%)
Sep 07, 2018 37.90 38.72 36.98 37.19 236,900 +0.02(+0.05%)
Sep 06, 2018 35.57 37.43 35.33 37.17 269,916 +1.99(+5.66%)
Sep 05, 2018 35.48 36.58 35.13 35.18 207,164 +0.11(+0.31%)
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.