Skip to main content

Energy Bear -2X Direxion (NY: ERY )

24.88 -0.12 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 466.36 489.79 466.36 489.79 22,430 +21.86(+4.67%)
Aug 28, 2020 482.82 487.19 465.98 467.94 21,266 -18.00(-3.70%)
Aug 27, 2020 487.47 498.17 480.03 485.94 18,699 -3.77(-0.77%)
Aug 26, 2020 469.61 489.70 469.61 489.70 20,219 +22.14(+4.73%)
Aug 25, 2020 450.08 472.59 449.33 467.56 25,603 +12.56(+2.76%)
Aug 24, 2020 473.80 481.42 449.06 455.01 26,999 -27.62(-5.72%)
Aug 21, 2020 480.03 491.00 478.07 482.63 19,621 +6.60(+1.39%)
Aug 20, 2020 468.59 476.21 464.03 476.03 24,021 +20.37(+4.47%)
Aug 19, 2020 446.92 458.45 442.36 455.66 32,438 +10.05(+2.25%)
Aug 18, 2020 437.89 448.40 429.90 445.61 24,812 +11.35(+2.61%)
Aug 17, 2020 430.73 439.57 430.36 434.27 22,190 +5.02(+1.17%)
Aug 14, 2020 445.99 446.73 428.69 429.25 26,652 -8.65(-1.98%)
Aug 13, 2020 429.06 440.03 421.85 437.89 30,941 +15.81(+3.75%)
Aug 12, 2020 417.15 431.01 412.04 422.08 49,453 -9.30(-2.16%)
Aug 11, 2020 410.64 434.36 401.06 431.38 67,210 +3.54(+0.83%)
Aug 10, 2020 449.15 451.01 427.29 427.85 26,599 -28.28(-6.20%)
Aug 07, 2020 463.19 475.84 454.17 456.12 36,533 -1.02(-0.22%)
Aug 06, 2020 455.19 460.68 447.01 457.15 50,609 +6.88(+1.53%)
Aug 05, 2020 441.62 458.64 438.77 450.26 46,122 -9.77(-2.12%)
Aug 04, 2020 487.10 487.64 458.12 460.03 48,121 -23.35(-4.83%)
Aug 03, 2020 484.03 495.10 478.17 483.38 25,633 -4.84(-0.99%)
Jul 31, 2020 495.93 506.91 486.54 488.21 83,603 +6.88(+1.43%)
Jul 30, 2020 466.73 489.42 465.61 481.33 91,608 +34.51(+7.72%)
Jul 29, 2020 463.66 469.80 446.26 446.82 60,230 -20.18(-4.32%)
Jul 28, 2020 454.64 468.77 447.75 467.01 59,561 +15.91(+3.53%)
Jul 27, 2020 453.15 464.40 447.20 451.10 66,591 -1.21(-0.27%)
Jul 24, 2020 447.38 455.38 433.71 452.31 56,756 +5.11(+1.14%)
Jul 23, 2020 451.29 458.08 442.64 447.20 81,174 +1.02(+0.23%)
Jul 22, 2020 446.17 457.61 444.03 446.17 65,933 +12.00(+2.76%)
Jul 21, 2020 478.82 478.82 427.38 434.17 87,364 -62.41(-12.57%)
Jul 20, 2020 480.96 496.58 471.94 496.58 79,644 +17.30(+3.61%)
Jul 17, 2020 462.08 483.00 452.87 479.28 69,368 +12.83(+2.75%)
Jul 16, 2020 469.52 479.56 454.45 466.45 92,332 +4.00(+0.86%)
Jul 15, 2020 457.06 476.40 455.75 462.45 87,484 -19.63(-4.07%)
Jul 14, 2020 529.23 529.51 480.49 482.07 106,469 -36.74(-7.08%)
Jul 13, 2020 506.54 526.72 500.21 518.81 83,770 +5.12(+1.00%)
Jul 10, 2020 556.48 556.48 512.86 513.70 66,594 -35.62(-6.48%)
Jul 09, 2020 503.10 549.79 501.24 549.32 111,826 +48.55(+9.70%)
Jul 08, 2020 500.77 507.37 483.66 500.77 50,376 +1.77(+0.35%)
Jul 07, 2020 481.89 500.03 479.66 499.00 57,411 +30.32(+6.47%)
Jul 06, 2020 453.15 480.49 448.13 468.68 52,470 -3.72(-0.79%)
Jul 02, 2020 458.36 473.70 449.24 472.40 33,523 -10.05(-2.08%)
Jul 01, 2020 456.96 483.47 444.22 482.45 44,851 +22.04(+4.79%)
Jun 30, 2020 494.72 500.31 454.54 460.40 54,682 -21.67(-4.50%)
Jun 29, 2020 491.93 497.61 473.89 482.07 41,699 -14.69(-2.96%)
Jun 26, 2020 472.50 499.93 470.82 496.77 49,435 +32.00(+6.88%)
Jun 25, 2020 492.58 495.75 460.31 464.77 38,505 -18.79(-3.89%)
Jun 24, 2020 447.38 487.84 447.38 483.56 64,332 +48.37(+11.11%)
Jun 23, 2020 420.69 436.87 419.76 435.20 33,037 +0.00(+0.00%)
Jun 22, 2020 441.80 453.89 432.31 435.20 43,600 -4.93(-1.12%)
Jun 19, 2020 400.32 440.13 400.32 440.13 40,188 +13.49(+3.16%)
Jun 18, 2020 445.52 451.10 416.97 426.64 30,730 -11.44(-2.61%)
Jun 17, 2020 411.94 438.08 411.94 438.08 36,375 +28.09(+6.85%)
Jun 16, 2020 391.39 434.55 390.64 409.99 44,361 -24.37(-5.61%)
Jun 15, 2020 473.33 483.00 425.62 434.36 38,473 -2.60(-0.60%)
Jun 12, 2020 419.94 462.82 412.88 436.96 65,121 -23.81(-5.17%)
Jun 11, 2020 441.52 463.10 421.34 460.77 62,720 +72.73(+18.74%)
Jun 10, 2020 359.02 388.04 359.02 388.04 51,810 +34.60(+9.79%)
Jun 09, 2020 348.88 361.35 347.21 353.44 75,997 +25.11(+7.65%)
Jun 08, 2020 332.88 351.12 327.86 328.33 56,914 -32.74(-9.07%)
Jun 05, 2020 382.27 382.27 352.88 361.07 58,412 -63.71(-15.00%)
Jun 04, 2020 432.22 441.24 421.52 424.78 27,885 +0.09(+0.02%)
Jun 03, 2020 437.62 438.64 420.78 424.69 26,163 -26.41(-5.86%)
Jun 02, 2020 465.89 467.10 450.54 451.10 24,986 -26.97(-5.64%)
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.