Skip to main content

Energy Bear -2X Direxion (NY: ERY )

21.99 -0.12 (-0.54%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 48.07 51.18 47.59 50.80 1,220,189 +2.55(+5.28%)
Apr 28, 2022 50.71 52.79 47.50 48.25 1,050,883 -3.31(-6.41%)
Apr 27, 2022 52.60 54.30 50.43 51.56 974,883 -1.51(-2.85%)
Apr 26, 2022 52.41 53.35 50.14 53.07 1,020,609 +0.00(+0.00%)
Apr 25, 2022 53.07 56.66 52.65 53.07 1,319,051 +3.31(+6.64%)
Apr 22, 2022 47.97 49.91 46.56 49.77 922,742 +2.17(+4.56%)
Apr 21, 2022 44.19 47.88 43.72 47.59 923,328 +2.93(+6.55%)
Apr 20, 2022 44.76 45.70 44.20 44.67 744,595 -0.47(-1.05%)
Apr 19, 2022 45.04 45.60 43.91 45.14 560,580 +0.76(+1.70%)
Apr 18, 2022 45.04 45.42 43.72 44.38 1,043,025 -1.32(-2.89%)
Apr 14, 2022 46.37 46.48 44.95 45.71 659,314 -0.19(-0.41%)
Apr 13, 2022 46.27 47.83 45.80 45.89 740,082 -1.51(-3.19%)
Apr 12, 2022 47.22 47.58 45.52 47.40 1,082,932 -1.51(-3.09%)
Apr 11, 2022 47.40 49.20 47.22 48.92 821,820 +2.74(+5.93%)
Apr 08, 2022 48.92 48.92 45.99 46.18 876,192 -2.74(-5.60%)
Apr 07, 2022 49.86 51.65 48.59 48.92 715,378 -1.32(-2.63%)
Apr 06, 2022 49.77 50.80 48.82 50.24 873,062 -0.47(-0.93%)
Apr 05, 2022 49.10 50.95 47.64 50.71 753,095 +1.32(+2.68%)
Apr 04, 2022 48.54 50.38 48.54 49.39 457,201 -0.09(-0.19%)
Apr 01, 2022 50.52 50.52 48.54 49.48 582,990 -0.76(-1.50%)
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%)
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.