Energy Bear 2X Direxion (NY: ERY )

14.94 USD -1.05 (-6.57%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 41.55 43.58 41.49 42.85 151,201 +1.27(+3.05%)
Feb 27, 2019 41.42 42.15 40.27 41.58 195,387 -0.46(-1.09%)
Feb 26, 2019 41.73 42.09 40.95 42.04 134,559 +0.41(+0.98%)
Feb 25, 2019 42.37 42.37 41.24 41.63 137,624 -0.21(-0.50%)
Feb 22, 2019 41.26 42.46 40.94 41.84 87,700 -0.35(-0.83%)
Feb 21, 2019 40.59 42.60 40.50 42.19 192,335 +1.89(+4.69%)
Feb 20, 2019 40.98 40.98 39.70 40.30 215,542 -0.44(-1.08%)
Feb 19, 2019 41.86 41.94 40.35 40.74 158,168 -0.45(-1.09%)
Feb 15, 2019 42.04 42.16 41.08 41.19 155,100 -2.03(-4.70%)
Feb 14, 2019 44.05 44.29 42.26 43.22 200,049 -0.46(-1.05%)
Feb 13, 2019 44.81 44.87 42.59 43.68 263,584 -1.73(-3.81%)
Feb 12, 2019 45.18 46.04 44.64 45.41 148,913 -1.74(-3.69%)
Feb 11, 2019 48.15 48.88 46.95 47.15 162,350 -0.66(-1.38%)
Feb 08, 2019 47.69 50.18 47.26 47.81 173,000 +0.67(+1.42%)
Feb 07, 2019 45.02 48.35 44.70 47.14 540,191 +2.94(+6.65%)
Feb 06, 2019 43.77 44.35 43.58 44.20 357,903 +0.93(+2.15%)
Feb 05, 2019 43.55 43.85 43.05 43.27 120,862 -0.17(-0.39%)
Feb 04, 2019 44.50 45.60 43.40 43.44 167,068 -0.26(-0.59%)
Feb 01, 2019 44.91 45.05 42.92 43.70 282,600 -2.49(-5.39%)
Jan 31, 2019 46.75 47.16 45.52 46.19 232,587 -0.87(-1.85%)
Jan 30, 2019 48.04 48.90 46.58 47.06 154,842 -2.00(-4.08%)
Jan 29, 2019 48.84 49.16 48.08 49.06 98,270 -0.50(-1.01%)
Jan 28, 2019 49.87 51.00 49.41 49.56 161,014 +1.50(+3.12%)
Jan 25, 2019 48.93 48.93 47.14 48.06 398,600 -1.83(-3.67%)
Jan 24, 2019 51.07 51.67 48.56 49.89 266,328 -0.91(-1.79%)
Jan 23, 2019 48.64 51.94 48.55 50.80 320,989 +1.56(+3.17%)
Jan 22, 2019 47.75 49.53 47.44 49.24 348,986 +3.07(+6.65%)
Jan 18, 2019 47.44 48.28 46.10 46.17 385,100 -2.93(-5.97%)
Jan 17, 2019 51.68 52.00 48.45 49.10 318,295 -1.41(-2.79%)
Jan 16, 2019 50.49 51.01 49.29 50.51 185,583 +0.21(+0.42%)
Jan 15, 2019 50.00 50.91 48.92 50.30 140,346 -0.51(-1.00%)
Jan 14, 2019 51.93 52.16 50.23 50.81 206,951 +0.34(+0.67%)
Jan 11, 2019 50.20 51.70 49.93 50.47 207,300 +1.00(+2.02%)
Jan 10, 2019 51.12 51.89 49.38 49.47 261,854 -0.47(-0.94%)
Jan 09, 2019 50.30 51.97 49.44 49.94 199,392 -2.47(-4.71%)
Jan 08, 2019 51.31 53.24 51.09 52.41 154,851 -1.36(-2.53%)
Jan 07, 2019 54.78 57.08 52.49 53.77 166,794 -2.21(-3.95%)
Jan 04, 2019 59.45 60.45 55.66 55.98 325,400 -6.68(-10.66%)
Jan 03, 2019 59.99 64.53 59.89 62.66 248,276 +2.04(+3.37%)
Jan 02, 2019 68.38 68.38 59.63 60.62 257,447 -4.37(-6.72%)
Dec 31, 2018 64.12 66.81 63.16 64.99 202,600 -0.58(-0.88%)
Dec 28, 2018 63.07 66.64 62.38 65.57 244,800 +1.72(+2.69%)
Dec 27, 2018 69.05 71.62 63.85 63.85 306,797 -1.49(-2.28%)
Dec 26, 2018 77.26 82.45 65.32 65.34 309,061 -15.05(-18.72%)
Dec 24, 2018 74.63 80.47 73.27 80.39 361,300 +8.63(+12.03%)
Dec 21, 2018 69.35 73.32 66.19 71.76 514,800 +2.15(+3.09%)
Dec 20, 2018 66.64 70.65 63.61 69.61 482,931 +5.42(+8.44%)
Dec 19, 2018 60.74 65.61 57.41 64.19 366,928 +2.29(+3.70%)
Dec 18, 2018 58.25 62.77 57.52 61.90 242,259 +4.06(+7.02%)
Dec 17, 2018 55.13 58.87 53.81 57.84 219,614 +3.10(+5.66%)
Dec 14, 2018 52.29 55.40 51.51 54.74 154,100 +3.62(+7.08%)
Dec 13, 2018 51.94 52.71 50.19 51.12 223,295 -0.57(-1.10%)
Dec 12, 2018 49.76 51.70 48.65 51.69 157,954 -0.58(-1.11%)
Dec 11, 2018 49.69 53.90 49.61 52.27 180,875 -0.06(-0.11%)
Dec 10, 2018 50.77 55.67 50.34 52.33 304,874 +2.44(+4.89%)
Dec 07, 2018 46.16 50.13 44.12 49.89 253,500 +0.98(+2.00%)
Dec 06, 2018 49.42 51.98 48.87 48.91 455,371 +2.45(+5.27%)
Dec 04, 2018 42.87 46.70 42.30 46.46 218,000 +3.68(+8.60%)
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.