Skip to main content

Energy Bear -2X Direxion (NY: ERY )

24.32 -0.56 (-2.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 33.61 35.91 33.01 35.64 4,410,004 +1.14(+3.29%)
May 27, 2022 36.00 36.32 34.41 34.51 1,070,035 -1.40(-3.89%)
May 26, 2022 36.00 36.18 35.25 35.90 1,254,200 -0.74(-2.03%)
May 25, 2022 38.04 38.04 36.46 36.65 1,351,135 -1.49(-3.90%)
May 24, 2022 39.34 39.95 37.86 38.13 1,152,385 -0.37(-0.97%)
May 23, 2022 39.62 40.13 38.23 38.51 872,191 -2.05(-5.05%)
May 20, 2022 40.09 42.32 39.02 40.55 1,102,986 -0.37(-0.91%)
May 19, 2022 42.32 42.51 39.62 40.92 1,216,741 +0.28(+0.69%)
May 18, 2022 38.32 41.58 38.10 40.65 1,081,217 +1.95(+5.05%)
May 17, 2022 38.60 39.44 38.23 38.69 1,047,029 -0.93(-2.35%)
May 16, 2022 41.67 41.67 38.74 39.62 868,704 -2.14(-5.12%)
May 13, 2022 43.25 43.72 41.49 41.76 893,449 -3.07(-6.85%)
May 12, 2022 45.20 47.71 44.83 44.83 683,834 -0.37(-0.82%)
May 11, 2022 44.74 45.39 42.13 45.20 1,018,694 -1.40(-2.99%)
May 10, 2022 45.95 48.55 44.09 46.60 958,015 -0.74(-1.57%)
May 09, 2022 42.41 47.71 42.41 47.34 1,039,715 +6.60(+16.21%)
May 06, 2022 42.23 43.81 40.65 40.74 873,715 -2.33(-5.40%)
May 05, 2022 41.48 44.92 41.30 43.06 1,256,101 +1.12(+2.66%)
May 04, 2022 44.27 45.20 41.76 41.95 1,243,812 -3.81(-8.33%)
May 03, 2022 48.46 48.46 45.30 45.76 1,363,946 -2.70(-5.57%)
May 02, 2022 50.88 50.97 48.46 48.46 1,412,198 -1.58(-3.16%)
Apr 29, 2022 47.34 50.41 46.88 50.04 1,238,834 +2.51(+5.28%)
Apr 28, 2022 49.95 51.99 46.78 47.53 1,066,941 -3.26(-6.41%)
Apr 27, 2022 51.81 53.48 49.67 50.78 989,780 -1.49(-2.85%)
Apr 26, 2022 51.62 52.54 49.39 52.27 1,036,204 +0.00(+0.00%)
Apr 25, 2022 52.27 55.81 51.85 52.27 1,339,206 +3.26(+6.64%)
Apr 22, 2022 47.25 49.16 45.86 49.02 936,842 +2.14(+4.56%)
Apr 21, 2022 43.53 47.16 43.06 46.88 937,436 +2.88(+6.55%)
Apr 20, 2022 44.09 45.02 43.53 43.99 755,973 -0.46(-1.05%)
Apr 19, 2022 44.37 44.92 43.25 44.46 569,145 +0.74(+1.70%)
Apr 18, 2022 44.37 44.74 43.06 43.72 1,058,963 -1.30(-2.89%)
Apr 14, 2022 45.67 45.78 44.27 45.02 669,388 -0.19(-0.41%)
Apr 13, 2022 45.58 47.11 45.11 45.20 751,391 -1.49(-3.19%)
Apr 12, 2022 46.51 46.86 44.83 46.69 1,099,479 -1.49(-3.09%)
Apr 11, 2022 46.69 48.46 46.51 48.18 834,378 +2.70(+5.93%)
Apr 08, 2022 48.18 48.18 45.30 45.48 889,580 -2.70(-5.60%)
Apr 07, 2022 49.11 50.88 47.85 48.18 726,309 -1.30(-2.63%)
Apr 06, 2022 49.02 50.04 48.09 49.48 886,403 -0.47(-0.93%)
Apr 05, 2022 48.37 50.18 46.92 49.95 764,602 +1.30(+2.68%)
Apr 04, 2022 47.81 49.62 47.81 48.64 464,187 -0.09(-0.19%)
Apr 01, 2022 49.76 49.76 47.81 48.74 591,898 -0.74(-1.50%)
Mar 31, 2022 49.48 49.48 47.26 49.48 888,143 +1.40(+2.90%)
Mar 30, 2022 48.37 48.97 47.53 48.09 647,720 -1.21(-2.45%)
Mar 29, 2022 51.16 52.37 49.30 49.30 607,459 +0.19(+0.38%)
Mar 28, 2022 48.74 49.67 48.64 49.11 621,087 +2.42(+5.18%)
Mar 25, 2022 49.67 49.67 46.64 46.69 396,157 -2.23(-4.56%)
Mar 24, 2022 48.83 49.57 47.99 48.92 342,235 -0.09(-0.19%)
Mar 23, 2022 49.02 49.48 48.19 49.02 442,785 -1.86(-3.66%)
Mar 22, 2022 50.60 52.04 50.04 50.88 380,254 +0.74(+1.48%)
Mar 21, 2022 52.55 52.55 49.85 50.13 546,354 -4.46(-8.18%)
Mar 18, 2022 54.41 55.43 53.85 54.60 190,446 +0.28(+0.51%)
Mar 17, 2022 56.27 57.11 54.13 54.32 476,323 -4.09(-7.01%)
Mar 16, 2022 57.20 59.62 56.50 58.41 373,738 +0.37(+0.64%)
Mar 15, 2022 58.41 59.95 56.78 58.04 513,894 +4.00(+7.40%)
Mar 14, 2022 52.74 55.34 52.46 54.04 782,511 +3.16(+6.22%)
Mar 11, 2022 51.81 51.90 49.76 50.88 379,077 +0.74(+1.48%)
Mar 10, 2022 52.27 49.85 50.13 574,778 -3.26(-6.10%)
Mar 09, 2022 54.04 55.62 51.16 53.39 741,540 +3.16(+6.30%)
Mar 08, 2022 49.76 53.30 46.69 50.23 1,030,286 -1.77(-3.40%)
Mar 07, 2022 52.09 54.41 50.27 51.99 490,920 -1.49(-2.78%)
Mar 04, 2022 56.74 57.11 53.48 53.48 328,213 -3.35(-5.89%)
Mar 03, 2022 58.13 58.50 56.09 56.83 388,987 -0.28(-0.49%)
Mar 02, 2022 58.22 58.68 56.21 57.11 569,789 -2.88(-4.81%)
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.