Skip to main content

Energy Bear -2X Direxion (NY: ERY )

24.65 -0.35 (-1.40%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 104.17 104.27 101.94 102.96 89,077 -0.65(-0.63%)
Dec 30, 2021 101.94 103.71 100.64 103.61 90,605 +1.49(+1.46%)
Dec 29, 2021 101.47 103.24 100.36 102.13 100,248 +1.21(+1.20%)
Dec 28, 2021 100.36 102.11 99.06 100.92 91,952 +0.09(+0.09%)
Dec 27, 2021 105.85 107.89 100.68 100.82 108,652 -4.56(-4.32%)
Dec 23, 2021 104.45 105.47 102.50 105.38 99,422 -0.37(-0.35%)
Dec 22, 2021 106.87 109.29 104.17 105.75 115,433 -1.21(-1.13%)
Dec 21, 2021 110.96 110.96 106.22 106.96 106,501 -6.51(-5.74%)
Dec 20, 2021 115.80 118.96 113.29 113.47 235,251 +2.98(+2.69%)
Dec 17, 2021 108.08 112.54 106.96 110.50 210,365 +4.19(+3.94%)
Dec 16, 2021 105.85 106.59 102.03 106.31 174,042 -1.30(-1.21%)
Dec 15, 2021 106.59 112.17 106.50 107.61 167,201 +1.02(+0.96%)
Dec 14, 2021 107.52 107.52 103.43 106.59 123,396 +0.84(+0.79%)
Dec 13, 2021 102.22 106.78 101.47 105.75 96,495 +5.49(+5.47%)
Dec 10, 2021 99.61 103.80 99.52 100.27 130,105 -1.58(-1.55%)
Dec 09, 2021 101.47 103.01 101.01 101.85 102,431 +1.58(+1.58%)
Dec 08, 2021 99.34 100.64 98.17 100.27 89,830 +0.09(+0.09%)
Dec 07, 2021 102.13 102.41 98.22 100.17 169,296 -5.02(-4.77%)
Dec 06, 2021 105.29 107.61 102.59 105.19 169,297 -3.26(-3.00%)
Dec 03, 2021 103.61 110.40 102.87 108.45 266,455 +1.77(+1.66%)
Dec 02, 2021 113.19 115.80 105.85 106.68 283,819 -6.60(-5.83%)
Dec 01, 2021 105.38 113.38 103.70 113.29 311,449 +1.86(+1.67%)
Nov 30, 2021 109.94 111.98 107.43 111.43 486,573 +5.49(+5.18%)
Nov 29, 2021 101.85 106.68 100.36 105.94 363,641 -1.40(-1.30%)
Nov 26, 2021 109.01 112.17 106.50 107.33 310,961 +8.09(+8.15%)
Nov 24, 2021 101.94 102.50 98.03 99.24 217,630 -2.05(-2.02%)
Nov 23, 2021 104.82 105.06 100.50 101.29 317,700 -6.51(-6.04%)
Nov 22, 2021 112.45 112.45 104.45 107.80 376,256 -4.09(-3.66%)
Nov 19, 2021 108.17 112.26 107.71 111.89 348,473 +8.19(+7.89%)
Nov 18, 2021 102.59 103.89 102.92 103.71 327,464 +1.12(+1.09%)
Nov 17, 2021 100.92 103.15 98.59 102.59 250,706 +3.07(+3.08%)
Nov 16, 2021 99.52 100.36 97.94 99.52 76,019 -0.19(-0.19%)
Nov 15, 2021 101.66 103.33 98.59 99.71 90,421 -1.77(-1.74%)
Nov 12, 2021 101.94 102.68 100.64 101.47 91,461 +0.56(+0.55%)
Nov 11, 2021 101.38 101.57 99.61 100.92 69,969 -0.84(-0.82%)
Nov 10, 2021 97.48 101.75 167,055 +5.12(+5.29%)
Nov 09, 2021 97.29 99.94 96.64 96.64 99,364 -0.84(-0.86%)
Nov 08, 2021 97.57 98.54 95.38 97.48 96,527 -1.77(-1.78%)
Nov 05, 2021 99.24 101.01 98.36 99.24 151,768 -2.79(-2.73%)
Nov 04, 2021 99.06 103.71 98.73 102.03 138,027 -0.19(-0.18%)
Nov 03, 2021 103.15 103.80 100.17 102.22 148,766 +1.58(+1.57%)
Nov 02, 2021 99.99 101.20 98.41 100.64 103,446 +1.95(+1.98%)
Nov 01, 2021 100.82 99.24 98.22 98.68 150,175 -3.44(-3.37%)
Oct 29, 2021 99.99 102.96 99.52 102.13 105,899 +1.12(+1.10%)
Oct 28, 2021 103.43 103.43 100.82 101.01 141,204 -1.30(-1.27%)
Oct 27, 2021 98.87 102.78 97.92 102.31 210,206 +5.39(+5.57%)
Oct 26, 2021 97.29 96.92 176,390 -1.02(-1.04%)
Oct 25, 2021 98.31 99.52 96.92 97.94 122,907 -2.98(-2.95%)
Oct 22, 2021 101.94 103.99 100.73 100.92 83,878 -1.86(-1.81%)
Oct 21, 2021 100.82 104.43 100.08 102.78 131,831 +3.53(+3.56%)
Oct 20, 2021 102.59 103.06 99.24 99.24 133,638 -1.67(-1.66%)
Oct 19, 2021 102.68 103.43 100.08 100.92 292,037 -2.33(-2.25%)
Oct 18, 2021 101.38 104.27 100.08 103.24 177,047 -0.09(-0.09%)
Oct 15, 2021 102.13 103.43 101.29 103.33 120,702 -1.02(-0.98%)
Oct 14, 2021 104.45 106.50 103.52 104.36 95,993 -2.70(-2.52%)
Oct 13, 2021 108.54 110.68 105.94 107.06 136,733 +0.28(+0.26%)
Oct 12, 2021 107.06 108.17 104.78 106.78 104,584 -0.28(-0.26%)
Oct 11, 2021 102.96 107.19 102.41 107.06 137,262 +0.84(+0.79%)
Oct 08, 2021 110.87 111.52 105.74 106.22 196,372 -7.07(-6.24%)
Oct 07, 2021 114.40 115.43 111.89 113.29 115,526 -1.67(-1.46%)
Oct 06, 2021 116.36 118.87 113.75 114.96 249,175 +2.23(+1.98%)
Oct 05, 2021 110.87 114.96 108.43 112.73 194,595 -1.21(-1.06%)
Oct 04, 2021 115.52 116.36 111.38 113.94 279,937 -3.91(-3.32%)
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.