Energy Bear 2X Direxion (NY: ERY )

11.39 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.49 15.74 15.43 15.60 552,513 -0.03(-0.19%)
May 27, 2021 15.52 15.81 15.27 15.63 413,048 -0.03(-0.19%)
May 26, 2021 15.92 16.07 15.56 15.66 638,758 -0.29(-1.82%)
May 25, 2021 15.40 16.00 15.33 15.95 681,714 +0.63(+4.11%)
May 24, 2021 15.37 15.77 15.26 15.32 630,262 -0.31(-1.98%)
May 21, 2021 15.36 15.66 15.18 15.63 810,990 -0.08(-0.51%)
May 20, 2021 15.68 16.15 15.57 15.71 1,158,802 +0.04(+0.26%)
May 19, 2021 15.72 16.06 15.34 15.67 2,315,400 +0.74(+4.96%)
May 18, 2021 14.29 14.97 14.21 14.93 1,178,698 +0.67(+4.70%)
May 17, 2021 15.04 15.10 14.26 14.26 1,239,161 -0.68(-4.55%)
May 14, 2021 15.61 15.61 14.84 14.94 1,003,860 -1.05(-6.57%)
May 13, 2021 15.97 16.35 15.38 15.99 1,061,592 +0.40(+2.57%)
May 12, 2021 15.56 15.71 14.64 15.59 1,442,129 -0.12(-0.76%)
May 11, 2021 15.66 15.97 15.16 15.71 1,903,930 +0.75(+5.01%)
May 10, 2021 14.59 14.97 14.13 14.96 1,073,866 +0.02(+0.13%)
May 07, 2021 15.88 15.94 14.92 14.94 1,142,891 -0.59(-3.80%)
May 06, 2021 15.66 16.26 15.53 15.53 1,190,468 -0.14(-0.89%)
May 05, 2021 15.99 16.63 15.58 15.67 1,339,170 -1.09(-6.50%)
May 04, 2021 16.71 17.15 16.47 16.76 1,049,926 -0.03(-0.18%)
May 03, 2021 17.39 17.46 16.70 16.79 822,974 -1.05(-5.89%)
Apr 30, 2021 17.47 17.85 16.95 17.84 1,040,700 +0.92(+5.44%)
Apr 29, 2021 16.84 17.35 16.50 16.92 988,788 -0.42(-2.42%)
Apr 28, 2021 18.31 18.33 17.17 17.34 917,891 -1.25(-6.72%)
Apr 27, 2021 18.88 19.09 18.46 18.59 768,826 -0.47(-2.47%)
Apr 26, 2021 19.43 19.43 18.77 19.06 696,644 -0.24(-1.24%)
Apr 23, 2021 19.70 19.87 19.14 19.30 614,600 -0.42(-2.13%)
Apr 22, 2021 19.05 19.80 19.04 19.72 769,820 +0.57(+2.98%)
Apr 21, 2021 20.29 20.41 19.10 19.15 710,276 -0.58(-2.94%)
Apr 20, 2021 18.93 20.10 18.91 19.73 851,863 +0.95(+5.06%)
Apr 19, 2021 18.70 19.10 18.35 18.78 590,673 +0.03(+0.16%)
Apr 16, 2021 18.12 18.85 18.06 18.75 570,100 +0.35(+1.90%)
Apr 15, 2021 18.09 18.56 18.07 18.40 593,624 +0.32(+1.77%)
Apr 14, 2021 18.92 18.92 17.61 18.08 890,674 -1.15(-5.98%)
Apr 13, 2021 19.29 19.57 18.99 19.23 463,487 -0.01(-0.05%)
Apr 12, 2021 18.60 19.36 18.34 19.24 567,924 +0.37(+1.96%)
Apr 09, 2021 18.67 19.10 18.38 18.87 533,400 +0.19(+1.02%)
Apr 08, 2021 18.41 19.10 18.41 18.68 1,081,929 +0.50(+2.75%)
Apr 07, 2021 18.38 18.46 18.04 18.18 649,951 -0.20(-1.09%)
Apr 06, 2021 18.08 18.40 17.59 18.38 852,243 +0.11(+0.60%)
Apr 05, 2021 17.47 18.44 17.47 18.27 908,891 +0.86(+4.94%)
Apr 01, 2021 18.22 18.38 17.40 17.41 1,260,000 -1.01(-5.48%)
Mar 31, 2021 18.12 18.50 18.02 18.42 906,325 +0.33(+1.82%)
Mar 30, 2021 18.17 18.36 17.74 18.09 842,108 +0.27(+1.52%)
Mar 29, 2021 17.68 18.22 17.52 17.82 971,683 +0.46(+2.65%)
Mar 26, 2021 17.61 18.06 17.34 17.36 964,900 -0.98(-5.34%)
Mar 25, 2021 19.11 19.64 18.20 18.34 1,664,771 -0.08(-0.43%)
Mar 24, 2021 18.83 18.83 17.91 18.42 1,697,542 -1.00(-5.15%)
Mar 23, 2021 19.70 19.86 18.59 19.42 2,084,985 +0.53(+2.81%)
Mar 22, 2021 18.54 18.94 18.46 18.89 743,255 +0.39(+2.11%)
Mar 19, 2021 18.53 19.02 17.91 18.50 1,563,600 -0.05(-0.27%)
Mar 18, 2021 17.33 18.66 17.16 18.55 1,569,842 +1.61(+9.50%)
Mar 17, 2021 17.39 17.66 16.84 16.94 1,138,929 -0.35(-2.02%)
Mar 16, 2021 16.87 17.47 16.86 17.29 1,076,623 +0.94(+5.75%)
Mar 15, 2021 16.07 16.72 15.96 16.35 968,963 +0.37(+2.32%)
Mar 12, 2021 16.03 16.20 15.70 15.98 823,700 -0.07(-0.44%)
Mar 11, 2021 15.99 16.11 15.51 16.05 1,211,501 -0.04(-0.25%)
Mar 10, 2021 16.86 17.02 15.95 16.09 1,452,917 -0.91(-5.35%)
Mar 09, 2021 16.51 17.15 16.06 17.00 1,452,070 +0.64(+3.91%)
Mar 08, 2021 16.15 16.81 15.92 16.36 1,731,452 -0.02(-0.12%)
Mar 05, 2021 16.75 17.64 16.34 16.38 1,678,900 -1.39(-7.82%)
Mar 04, 2021 18.29 18.63 17.07 17.77 1,605,299 -0.89(-4.77%)
Mar 03, 2021 18.94 18.94 17.76 18.66 2,007,374 -0.53(-2.76%)
Mar 02, 2021 18.89 19.20 18.56 19.19 3,159,383 +0.18(+0.95%)
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.