Skip to main content

Energy Bear -2X Direxion (NY: ERY )

24.85 -0.15 (-0.60%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 132.59 132.82 129.29 130.03 62,801 -3.44(-2.58%)
Jun 29, 2021 130.22 133.70 129.19 133.47 58,242 +1.12(+0.84%)
Jun 28, 2021 124.73 133.10 124.73 132.35 72,927 +8.46(+6.83%)
Jun 25, 2021 124.36 125.84 123.70 123.89 46,891 -1.21(-0.97%)
Jun 24, 2021 126.50 128.55 124.91 125.10 61,496 -2.42(-1.90%)
Jun 23, 2021 125.56 127.70 122.77 127.52 106,682 -0.65(-0.51%)
Jun 22, 2021 130.59 133.10 127.05 128.17 106,398 -1.49(-1.15%)
Jun 21, 2021 138.96 138.96 129.24 129.66 100,453 -12.09(-8.53%)
Jun 18, 2021 138.96 141.93 136.26 141.75 112,191 +7.81(+5.83%)
Jun 17, 2021 125.94 137.10 123.89 133.94 163,437 +8.65(+6.90%)
Jun 16, 2021 124.36 127.42 122.54 125.28 99,836 +1.49(+1.20%)
Jun 15, 2021 127.98 127.98 123.51 123.80 89,458 -5.21(-4.04%)
Jun 14, 2021 126.96 131.05 125.47 129.01 53,914 +1.12(+0.87%)
Jun 11, 2021 125.56 128.17 124.73 127.89 67,762 +0.74(+0.59%)
Jun 10, 2021 123.42 129.66 122.22 127.15 136,443 +0.28(+0.22%)
Jun 09, 2021 124.63 126.87 123.52 126.87 69,956 +1.49(+1.19%)
Jun 08, 2021 128.54 131.24 124.73 125.38 98,424 -1.95(-1.53%)
Jun 07, 2021 126.40 127.70 124.90 127.33 72,397 +0.84(+0.66%)
Jun 04, 2021 126.03 130.03 125.28 126.50 65,241 -1.49(-1.16%)
Jun 03, 2021 129.84 131.42 126.59 127.98 114,754 -0.65(-0.51%)
Jun 02, 2021 132.07 135.15 127.52 128.63 121,418 -5.12(-3.82%)
Jun 01, 2021 139.14 139.17 133.19 133.75 125,761 -11.35(-7.82%)
May 28, 2021 144.07 146.40 143.52 145.10 59,403 -0.28(-0.19%)
May 27, 2021 144.35 147.05 142.03 145.38 44,408 -0.28(-0.19%)
May 26, 2021 148.07 149.47 144.72 145.66 68,675 -2.70(-1.82%)
May 25, 2021 143.24 148.81 142.59 148.35 73,294 +5.86(+4.11%)
May 24, 2021 142.96 146.68 141.93 142.49 67,762 -2.88(-1.98%)
May 21, 2021 142.86 145.70 141.19 145.38 87,193 -0.74(-0.51%)
May 20, 2021 145.84 150.21 144.82 146.12 124,587 +0.37(+0.26%)
May 19, 2021 146.21 149.38 142.68 145.75 248,939 +6.88(+4.96%)
May 18, 2021 132.91 139.24 132.16 138.87 126,727 +6.23(+4.70%)
May 17, 2021 139.89 140.45 132.59 132.63 133,227 -6.32(-4.55%)
May 14, 2021 145.19 145.19 138.03 138.96 107,929 -9.77(-6.57%)
May 13, 2021 148.54 152.07 143.05 148.72 114,136 +3.72(+2.57%)
May 12, 2021 144.72 146.12 136.21 145.00 155,049 -1.12(-0.76%)
May 11, 2021 145.66 148.54 141.00 146.12 204,700 +6.98(+5.01%)
May 10, 2021 135.70 139.24 131.42 139.14 115,456 +0.19(+0.13%)
May 07, 2021 147.70 148.26 138.76 138.96 122,877 -5.49(-3.80%)
May 06, 2021 145.66 151.24 144.45 144.45 127,992 -1.30(-0.89%)
May 05, 2021 148.72 154.68 144.91 145.75 143,980 -10.14(-6.50%)
May 04, 2021 155.42 159.51 153.19 155.89 112,882 -0.28(-0.18%)
May 03, 2021 161.75 162.40 155.33 156.16 88,481 -9.77(-5.89%)
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%)
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.