Skip to main content

Energy Bear -2X Direxion (NY: ERY )

24.73 -0.27 (-1.08%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 162.49 166.02 157.65 165.93 111,890 +8.56(+5.44%)
Apr 29, 2021 156.63 161.37 153.47 157.37 106,309 -3.91(-2.42%)
Apr 28, 2021 170.30 170.49 159.70 161.28 98,686 -11.63(-6.72%)
Apr 27, 2021 175.60 177.56 171.70 172.91 82,659 -4.37(-2.47%)
Apr 26, 2021 180.72 180.72 174.58 177.28 74,899 -2.23(-1.24%)
Apr 23, 2021 183.23 184.81 178.02 179.51 66,078 -3.91(-2.13%)
Apr 22, 2021 177.19 184.16 177.09 183.42 82,766 +5.30(+2.98%)
Apr 21, 2021 188.72 189.84 177.65 178.12 76,364 -5.39(-2.94%)
Apr 20, 2021 176.07 186.95 175.88 183.51 91,587 +8.84(+5.06%)
Apr 19, 2021 173.93 177.65 170.68 174.67 63,505 +0.28(+0.16%)
Apr 16, 2021 168.53 175.32 167.98 174.40 61,294 +3.26(+1.90%)
Apr 15, 2021 168.26 172.63 168.07 171.14 63,823 +2.98(+1.77%)
Apr 14, 2021 175.98 175.98 163.79 168.16 95,760 -10.70(-5.98%)
Apr 13, 2021 179.42 182.02 176.63 178.86 49,831 -0.09(-0.05%)
Apr 12, 2021 173.00 180.07 170.58 178.95 61,060 +3.44(+1.96%)
Apr 09, 2021 173.65 177.65 170.95 175.51 57,348 +1.77(+1.02%)
Apr 08, 2021 171.23 177.65 171.23 173.74 116,323 +4.65(+2.75%)
Apr 07, 2021 170.95 171.70 167.79 169.09 69,879 -1.86(-1.09%)
Apr 06, 2021 168.16 171.14 163.61 170.95 91,628 +1.02(+0.60%)
Apr 05, 2021 162.49 171.51 162.49 169.93 97,718 +8.00(+4.94%)
Apr 01, 2021 169.47 170.95 161.84 161.93 135,468 -9.39(-5.48%)
Mar 31, 2021 168.53 172.07 167.60 171.33 97,443 +3.07(+1.82%)
Mar 30, 2021 169.00 170.75 165.00 168.26 90,538 +2.51(+1.51%)
Mar 29, 2021 164.44 169.47 162.96 165.75 104,469 +4.28(+2.65%)
Mar 26, 2021 163.79 167.98 161.28 161.47 103,740 -9.11(-5.34%)
Mar 25, 2021 177.74 182.67 169.28 170.58 178,986 -0.74(-0.43%)
Mar 24, 2021 175.14 175.14 166.58 171.33 182,510 -9.30(-5.15%)
Mar 23, 2021 183.23 184.67 172.91 180.63 224,166 +4.93(+2.81%)
Mar 22, 2021 172.44 176.16 171.70 175.70 79,910 +3.63(+2.11%)
Mar 19, 2021 172.35 176.91 166.58 172.07 168,109 -0.47(-0.27%)
Mar 18, 2021 161.19 173.56 159.61 172.53 168,780 +14.97(+9.50%)
Mar 17, 2021 161.75 164.26 156.63 157.56 122,451 -3.26(-2.02%)
Mar 16, 2021 156.91 162.49 156.82 160.82 115,752 +8.74(+5.75%)
Mar 15, 2021 149.47 155.51 148.44 152.07 104,177 +3.44(+2.32%)
Mar 12, 2021 149.10 150.68 146.03 148.63 88,559 -0.65(-0.44%)
Mar 11, 2021 148.72 149.84 144.26 149.28 130,253 -0.37(-0.25%)
Mar 10, 2021 156.82 158.30 148.35 149.65 156,209 -8.46(-5.35%)
Mar 09, 2021 153.56 159.51 149.38 158.12 156,118 +5.95(+3.91%)
Mar 08, 2021 150.21 156.35 148.07 152.17 186,156 -0.19(-0.12%)
Mar 05, 2021 155.79 164.07 151.98 152.35 180,506 -12.93(-7.82%)
Mar 04, 2021 170.12 173.28 158.77 165.28 172,592 -8.28(-4.77%)
Mar 03, 2021 176.16 176.16 165.19 173.56 215,821 -4.93(-2.76%)
Mar 02, 2021 175.70 178.58 172.63 178.49 339,679 +1.68(+0.95%)
Mar 01, 2021 174.95 179.32 171.33 176.81 109,591 -9.21(-4.95%)
Feb 26, 2021 183.04 196.53 181.74 186.02 124,996 +8.09(+4.55%)
Feb 25, 2021 168.07 180.16 168.07 177.93 156,455 +6.79(+3.97%)
Feb 24, 2021 182.95 185.18 169.19 171.14 117,558 -13.39(-7.26%)
Feb 23, 2021 186.11 200.53 183.32 184.53 107,136 -6.05(-3.17%)
Feb 22, 2021 202.21 202.67 184.72 190.58 88,852 -14.14(-6.91%)
Feb 19, 2021 211.13 211.97 203.32 204.72 81,291 -7.25(-3.42%)
Feb 18, 2021 205.74 213.37 204.16 211.97 93,662 +9.12(+4.49%)
Feb 17, 2021 205.65 210.85 200.44 202.86 103,052 -6.05(-2.89%)
Feb 16, 2021 210.02 212.44 204.07 208.90 70,414 -11.81(-5.35%)
Feb 12, 2021 231.13 231.13 220.06 220.71 54,972 -6.05(-2.67%)
Feb 11, 2021 221.37 236.06 221.37 226.76 85,424 +6.32(+2.87%)
Feb 10, 2021 226.20 230.29 219.88 220.44 90,347 -8.74(-3.81%)
Feb 09, 2021 228.53 234.85 226.57 229.18 82,754 +4.74(+2.11%)
Feb 08, 2021 237.36 237.92 222.02 224.44 85,496 -20.28(-8.29%)
Feb 05, 2021 241.83 246.01 239.60 244.71 44,263 -4.56(-1.83%)
Feb 04, 2021 250.11 259.87 248.99 249.27 45,933 -5.11(-2.01%)
Feb 03, 2021 273.55 277.26 253.27 254.38 91,065 -23.90(-8.59%)
Feb 02, 2021 270.57 278.38 264.89 278.29 59,549 -6.70(-2.35%)
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.