Skip to main content

Energy Bear -2X Direxion (NY: ERY )

22.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 50.24 50.24 47.98 50.24 874,776 +1.42(+2.90%)
Mar 30, 2022 49.10 49.72 48.25 48.82 637,972 -1.23(-2.45%)
Mar 29, 2022 51.94 53.17 50.05 50.05 598,317 +0.19(+0.38%)
Mar 28, 2022 49.48 50.43 49.39 49.86 611,739 +2.46(+5.18%)
Mar 25, 2022 50.43 50.43 47.36 47.40 390,195 -2.27(-4.56%)
Mar 24, 2022 49.58 50.33 48.73 49.67 337,085 -0.09(-0.19%)
Mar 23, 2022 49.77 50.24 48.93 49.77 436,121 -1.89(-3.66%)
Mar 22, 2022 51.37 52.83 50.80 51.65 374,532 +0.76(+1.48%)
Mar 21, 2022 53.35 53.35 50.62 50.90 538,131 -4.53(-8.18%)
Mar 18, 2022 55.24 56.28 54.68 55.43 187,580 +0.28(+0.51%)
Mar 17, 2022 57.13 57.98 54.96 55.15 469,154 -4.16(-7.01%)
Mar 16, 2022 58.08 60.53 57.37 59.30 368,113 +0.38(+0.64%)
Mar 15, 2022 59.30 60.86 57.65 58.93 506,159 +4.06(+7.40%)
Mar 14, 2022 53.54 56.19 53.26 54.87 770,734 +3.21(+6.22%)
Mar 11, 2022 52.60 52.69 50.52 51.65 373,372 +0.76(+1.48%)
Mar 10, 2022 53.07 50.62 50.90 566,127 -3.31(-6.10%)
Mar 09, 2022 54.87 56.47 51.94 54.20 730,380 +3.21(+6.30%)
Mar 08, 2022 50.52 54.11 47.41 50.99 1,014,780 -1.79(-3.40%)
Mar 07, 2022 52.88 55.24 51.04 52.79 483,532 -1.51(-2.78%)
Mar 04, 2022 57.60 57.98 54.30 54.30 323,273 -3.40(-5.89%)
Mar 03, 2022 59.02 59.40 56.94 57.70 383,132 -0.28(-0.49%)
Mar 02, 2022 59.11 59.57 57.07 57.98 561,214 -2.93(-4.81%)
Mar 01, 2022 61.19 62.60 58.83 60.91 486,460 -1.04(-1.68%)
Feb 28, 2022 66.21 66.95 61.95 61.95 360,968 -3.40(-5.20%)
Feb 25, 2022 68.75 67.71 65.16 65.35 298,718 -3.68(-5.34%)
Feb 24, 2022 65.16 72.43 65.16 69.03 641,064 +1.04(+1.53%)
Feb 23, 2022 68.56 69.31 66.86 67.99 270,996 -1.42(-2.04%)
Feb 22, 2022 63.27 71.34 63.17 69.41 350,924 +2.17(+3.23%)
Feb 18, 2022 67.24 0 +0.76(+1.14%)
Feb 17, 2022 66.29 67.42 65.06 66.48 277,982 +0.28(+0.43%)
Feb 16, 2022 66.29 66.95 63.84 66.20 356,908 -1.04(-1.54%)
Feb 15, 2022 68.65 69.83 66.95 67.24 422,328 +1.32(+2.01%)
Feb 14, 2022 63.65 67.30 63.65 65.91 359,479 +2.93(+4.65%)
Feb 11, 2022 66.01 66.67 62.70 62.99 327,205 -3.78(-5.66%)
Feb 10, 2022 66.76 67.61 64.31 66.76 260,472 +0.76(+1.14%)
Feb 09, 2022 66.48 67.05 64.92 66.01 206,557 -1.13(-1.69%)
Feb 08, 2022 64.69 67.99 64.50 67.14 283,405 +2.74(+4.25%)
Feb 07, 2022 66.57 67.71 63.14 64.40 338,576 -1.61(-2.43%)
Feb 04, 2022 66.57 66.86 63.79 66.01 324,580 -2.17(-3.19%)
Feb 03, 2022 67.52 69.60 67.19 68.18 272,933 +1.13(+1.69%)
Feb 02, 2022 68.09 69.64 66.67 67.05 234,030 -0.38(-0.56%)
Feb 01, 2022 73.18 73.56 66.95 67.42 384,257 -5.10(-7.03%)
Jan 31, 2022 73.75 71.58 72.52 251,013 -0.57(-0.78%)
Jan 28, 2022 73.75 76.06 71.77 73.09 366,299 +0.66(+0.91%)
Jan 27, 2022 71.77 74.98 69.88 72.43 375,968 -1.70(-2.29%)
Jan 26, 2022 72.24 75.55 71.20 74.13 358,596 +0.28(+0.38%)
Jan 25, 2022 80.93 83.67 73.33 73.85 309,887 -6.42(-8.00%)
Jan 24, 2022 84.61 87.92 79.56 80.27 462,335 -0.94(-1.16%)
Jan 21, 2022 79.42 82.82 79.04 81.21 376,259 +3.12(+3.99%)
Jan 20, 2022 77.91 78.46 74.03 78.10 297,915 +1.42(+1.85%)
Jan 19, 2022 74.32 77.95 74.32 76.68 188,220 +1.13(+1.50%)
Jan 18, 2022 75.26 78.00 73.85 75.55 217,465 -0.57(-0.74%)
Jan 14, 2022 76.11 0 -4.06(-5.06%)
Jan 13, 2022 79.80 80.73 77.95 80.17 144,921 +1.04(+1.31%)
Jan 12, 2022 79.23 80.41 78.28 79.13 147,438 -0.47(-0.59%)
Jan 11, 2022 83.86 85.37 79.28 79.61 225,794 -5.67(-6.64%)
Jan 10, 2022 84.99 87.54 84.14 85.27 194,727 +0.47(+0.56%)
Jan 07, 2022 87.07 87.73 84.38 84.80 172,713 -2.46(-2.81%)
Jan 06, 2022 87.26 89.80 86.22 87.26 199,799 -4.06(-4.45%)
Jan 05, 2022 89.43 91.60 87.49 91.32 197,158 +0.09(+0.10%)
Jan 04, 2022 95.94 96.32 90.51 91.22 185,799 -6.70(-6.85%)
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.