Skip to main content

Energy Bear -2X Direxion (NY: ERY )

24.88 -0.12 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 25.47 26.60 25.36 25.77 947,746 -0.28(-1.07%)
Nov 29, 2022 26.24 26.44 25.72 26.05 950,445 -0.79(-2.95%)
Nov 28, 2022 26.71 27.00 26.06 26.84 1,043,879 +1.40(+5.52%)
Nov 25, 2022 25.21 25.52 24.86 25.44 420,135 +0.17(+0.66%)
Nov 23, 2022 25.45 25.76 24.93 25.27 1,169,909 +0.58(+2.33%)
Nov 22, 2022 25.62 25.90 24.55 24.69 1,069,509 -1.65(-6.25%)
Nov 21, 2022 26.73 28.05 26.18 26.34 2,334,463 +0.74(+2.91%)
Nov 18, 2022 26.18 26.77 25.48 25.60 1,223,993 +0.38(+1.51%)
Nov 17, 2022 26.06 26.32 25.17 25.22 1,282,804 -0.08(-0.33%)
Nov 16, 2022 24.75 25.54 24.44 25.30 934,986 +1.04(+4.29%)
Nov 15, 2022 24.64 24.96 24.17 24.26 1,161,659 -0.61(-2.47%)
Nov 14, 2022 24.94 24.94 23.98 24.87 1,114,475 +0.15(+0.60%)
Nov 11, 2022 25.24 25.46 24.54 24.72 1,298,624 -1.61(-6.11%)
Nov 10, 2022 26.30 27.55 26.27 26.33 1,874,479 -1.16(-4.23%)
Nov 09, 2022 25.63 27.65 25.63 27.49 1,747,415 +2.40(+9.56%)
Nov 08, 2022 25.17 25.69 24.86 25.09 1,128,763 -0.04(-0.15%)
Nov 07, 2022 25.84 25.99 24.96 25.13 736,635 -0.89(-3.43%)
Nov 04, 2022 25.45 26.76 25.07 26.02 1,251,143 -0.64(-2.41%)
Nov 03, 2022 28.03 28.14 26.33 26.67 1,105,226 -0.98(-3.53%)
Nov 02, 2022 26.56 27.75 27.64 1,607,538 +1.24(+4.68%)
Nov 01, 2022 25.99 26.70 25.97 26.41 1,073,711 -0.49(-1.83%)
Oct 31, 2022 27.91 27.92 26.18 26.90 1,357,950 -0.45(-1.63%)
Oct 28, 2022 26.93 28.29 26.49 27.35 1,140,882 -0.15(-0.54%)
Oct 27, 2022 26.96 27.68 26.57 27.49 1,053,368 -0.23(-0.84%)
Oct 26, 2022 28.26 28.28 27.25 27.73 809,549 -0.74(-2.61%)
Oct 25, 2022 28.73 29.03 28.21 28.47 831,794 -0.05(-0.16%)
Oct 24, 2022 28.81 29.15 28.13 28.52 766,891 -0.28(-0.97%)
Oct 21, 2022 30.32 30.33 28.68 28.80 1,041,916 -1.78(-5.81%)
Oct 20, 2022 30.10 30.90 29.58 30.57 1,169,704 -0.06(-0.18%)
Oct 19, 2022 32.24 32.40 30.35 30.63 975,053 -1.80(-5.54%)
Oct 18, 2022 32.44 33.78 31.88 32.42 1,069,747 -0.62(-1.89%)
Oct 17, 2022 32.95 33.26 31.95 33.05 670,401 -0.88(-2.60%)
Oct 14, 2022 32.22 34.03 31.34 33.93 1,962,117 +2.33(+7.39%)
Oct 13, 2022 35.27 35.28 31.27 31.60 1,618,138 -2.76(-8.04%)
Oct 12, 2022 35.34 35.78 33.85 34.36 892,836 -0.53(-1.52%)
Oct 11, 2022 35.60 35.90 33.72 34.89 1,070,502 +0.51(+1.49%)
Oct 10, 2022 32.64 34.52 32.15 34.38 902,647 +1.47(+4.47%)
Oct 07, 2022 32.40 33.44 31.61 32.91 1,754,473 +0.46(+1.40%)
Oct 06, 2022 34.24 34.24 32.25 32.45 1,074,181 -1.13(-3.35%)
Oct 05, 2022 35.07 35.71 33.08 33.58 1,135,309 -1.44(-4.12%)
Oct 04, 2022 36.74 37.43 35.02 35.02 996,499 -3.39(-8.82%)
Oct 03, 2022 39.91 40.26 37.90 38.40 1,019,169 -4.85(-11.20%)
Sep 30, 2022 43.41 44.07 42.08 43.25 827,100 +0.63(+1.48%)
Sep 29, 2022 43.10 44.65 42.38 42.62 1,256,761 +0.15(+0.35%)
Sep 28, 2022 45.72 46.32 42.05 42.47 1,024,148 -4.13(-8.86%)
Sep 27, 2022 46.10 47.20 44.89 46.60 1,331,063 -1.18(-2.47%)
Sep 26, 2022 46.14 47.85 44.98 47.78 1,058,914 +2.46(+5.44%)
Sep 23, 2022 43.18 46.05 42.99 45.31 2,111,135 +5.29(+13.22%)
Sep 22, 2022 38.39 40.03 38.00 40.02 987,095 +0.37(+0.94%)
Sep 21, 2022 37.24 39.68 36.99 39.65 1,256,192 +1.14(+2.97%)
Sep 20, 2022 38.51 39.42 38.12 38.51 886,579 +0.50(+1.32%)
Sep 19, 2022 40.28 40.28 37.99 38.00 913,288 -0.07(-0.17%)
Sep 16, 2022 36.72 39.08 36.63 38.07 1,363,796 +1.57(+4.31%)
Sep 15, 2022 35.97 36.81 35.63 36.50 1,855,094 +1.83(+5.29%)
Sep 14, 2022 36.04 36.04 34.14 34.67 1,233,962 -2.08(-5.67%)
Sep 13, 2022 35.83 37.06 34.91 36.75 2,339,464 +1.74(+4.97%)
Sep 12, 2022 35.21 35.86 34.18 35.01 1,376,272 -1.30(-3.59%)
Sep 09, 2022 36.81 37.41 35.94 36.31 1,239,441 -1.91(-4.99%)
Sep 08, 2022 38.28 39.08 37.81 38.22 1,812,929 -0.24(-0.63%)
Sep 07, 2022 39.41 39.95 38.20 38.46 1,836,639 +0.83(+2.20%)
Sep 06, 2022 36.24 37.94 36.03 37.63 1,397,525 +0.74(+2.02%)
Sep 02, 2022 36.37 37.37 35.93 36.89 1,539,054 -1.45(-3.78%)
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.