Energy Bear 2X Direxion (NY: ERY )

14.94 USD -0.59 (-3.80%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 93.56 95.91 82.85 82.85 1,102,900 -2.91(-3.39%)
Feb 27, 2020 80.32 85.76 75.45 85.76 1,277,319 +12.06(+16.36%)
Feb 26, 2020 66.88 73.78 65.83 73.70 759,902 +6.11(+9.04%)
Feb 25, 2020 59.30 68.57 59.08 67.59 633,773 +7.82(+13.08%)
Feb 24, 2020 57.65 60.00 57.35 59.77 500,077 +7.48(+14.30%)
Feb 21, 2020 51.70 53.46 51.70 52.29 274,100 +1.90(+3.77%)
Feb 20, 2020 49.65 50.81 48.74 50.39 228,955 +0.15(+0.30%)
Feb 19, 2020 51.17 52.14 49.64 50.24 319,373 -2.06(-3.94%)
Feb 18, 2020 52.52 53.76 51.91 52.30 245,714 +1.10(+2.15%)
Feb 14, 2020 49.75 52.01 49.68 51.20 239,400 +0.91(+1.81%)
Feb 13, 2020 50.48 51.12 49.39 50.29 386,769 +0.59(+1.19%)
Feb 12, 2020 49.45 51.04 48.90 49.70 332,533 -2.11(-4.07%)
Feb 11, 2020 51.35 52.58 51.22 51.81 364,179 -1.87(-3.48%)
Feb 10, 2020 53.50 54.65 53.33 53.68 212,664 +0.77(+1.46%)
Feb 07, 2020 52.98 53.65 52.21 52.91 202,300 +1.22(+2.36%)
Feb 06, 2020 49.97 51.98 49.52 51.69 190,772 +1.50(+2.99%)
Feb 05, 2020 53.80 53.80 49.62 50.19 622,339 -6.38(-11.28%)
Feb 04, 2020 54.74 56.90 53.51 56.57 417,906 -0.60(-1.05%)
Feb 03, 2020 55.35 57.76 55.04 57.17 298,529 +2.15(+3.91%)
Jan 31, 2020 52.43 55.75 52.42 55.02 440,800 +4.66(+9.25%)
Jan 30, 2020 53.17 53.53 50.16 50.36 445,638 -1.28(-2.48%)
Jan 29, 2020 49.31 51.69 48.56 51.64 229,346 +1.72(+3.45%)
Jan 28, 2020 49.65 50.52 49.00 49.92 247,881 -0.78(-1.54%)
Jan 27, 2020 49.55 50.79 49.02 50.70 350,762 +3.92(+8.38%)
Jan 24, 2020 45.75 47.73 45.71 46.78 398,900 +1.60(+3.54%)
Jan 23, 2020 45.94 47.05 44.75 45.18 353,068 +0.50(+1.12%)
Jan 22, 2020 43.74 44.96 43.66 44.68 321,300 +1.26(+2.90%)
Jan 21, 2020 41.76 43.55 41.76 43.42 374,979 +2.24(+5.44%)
Jan 17, 2020 40.01 41.34 40.00 41.18 267,200 +0.85(+2.11%)
Jan 16, 2020 39.83 40.41 39.45 40.33 191,295 -0.15(-0.37%)
Jan 15, 2020 40.00 40.88 39.86 40.48 214,585 +0.82(+2.07%)
Jan 14, 2020 40.05 40.71 39.54 39.66 170,892 -0.03(-0.08%)
Jan 13, 2020 39.87 40.49 39.34 39.69 183,230 -0.10(-0.25%)
Jan 10, 2020 39.24 39.83 39.02 39.79 198,900 +0.76(+1.95%)
Jan 09, 2020 39.91 41.37 38.94 39.03 312,497 -0.84(-2.11%)
Jan 08, 2020 38.07 40.02 38.03 39.87 354,020 +1.89(+4.98%)
Jan 07, 2020 38.06 39.34 37.94 37.98 179,349 +0.24(+0.64%)
Jan 06, 2020 38.27 38.61 37.15 37.74 185,228 -0.92(-2.38%)
Jan 03, 2020 37.12 39.16 36.97 38.66 218,900 +0.42(+1.10%)
Jan 02, 2020 38.65 38.94 38.10 38.24 155,630 -1.06(-2.70%)
Dec 31, 2019 40.48 40.95 39.22 39.30 229,500 -0.77(-1.92%)
Dec 30, 2019 39.23 40.15 38.94 40.07 233,393 +0.45(+1.14%)
Dec 27, 2019 38.65 39.67 38.65 39.62 150,800 +0.53(+1.36%)
Dec 26, 2019 38.51 39.24 38.17 39.09 135,962 +0.01(+0.03%)
Dec 24, 2019 38.90 39.27 38.58 39.08 100,100 +0.11(+0.28%)
Dec 23, 2019 40.02 40.50 38.93 38.97 234,538 -1.42(-3.52%)
Dec 20, 2019 41.16 41.26 40.18 40.39 276,400 -1.07(-2.58%)
Dec 19, 2019 41.40 41.68 41.06 41.46 149,771 +0.00(+0.00%)
Dec 18, 2019 42.20 42.20 40.65 41.46 326,760 -0.44(-1.05%)
Dec 17, 2019 41.50 42.35 40.75 41.90 191,417 +0.07(+0.17%)
Dec 16, 2019 42.74 42.91 41.50 41.83 319,571 -1.85(-4.24%)
Dec 13, 2019 42.43 43.79 41.51 43.68 471,300 +1.04(+2.44%)
Dec 12, 2019 45.13 45.27 42.33 42.64 597,716 -2.61(-5.77%)
Dec 11, 2019 45.21 45.57 44.38 45.25 201,133 +0.11(+0.24%)
Dec 10, 2019 44.95 45.65 44.57 45.14 166,520 -0.25(-0.55%)
Dec 09, 2019 46.00 46.20 44.70 45.39 245,913 +0.31(+0.69%)
Dec 06, 2019 47.39 47.39 44.76 45.08 386,400 -2.88(-6.00%)
Dec 05, 2019 46.55 48.36 46.46 47.96 226,165 +0.72(+1.52%)
Dec 04, 2019 48.20 48.61 46.78 47.24 215,293 -2.25(-4.55%)
Dec 03, 2019 48.58 49.94 48.53 49.49 180,883 +2.06(+4.35%)
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.