Energy Bear 2X Direxion (NY: ERY )

15.88 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 50.14 52.66 50.14 52.66 208,624 +2.35(+4.67%)
Aug 28, 2020 51.91 52.38 50.10 50.31 197,800 -1.93(-3.70%)
Aug 27, 2020 52.41 53.56 51.61 52.24 173,925 -0.41(-0.77%)
Aug 26, 2020 50.49 52.65 50.49 52.65 188,060 +2.38(+4.73%)
Aug 25, 2020 48.39 50.81 48.31 50.27 238,143 +1.35(+2.76%)
Aug 24, 2020 50.94 51.76 48.28 48.92 251,120 -2.97(-5.72%)
Aug 21, 2020 51.61 52.79 51.40 51.89 182,500 +0.71(+1.39%)
Aug 20, 2020 50.38 51.20 49.89 51.18 223,424 +2.19(+4.47%)
Aug 19, 2020 48.05 49.29 47.56 48.99 301,715 +1.08(+2.25%)
Aug 18, 2020 47.08 48.21 46.22 47.91 230,781 +1.22(+2.61%)
Aug 17, 2020 46.31 47.26 46.27 46.69 206,398 +0.54(+1.17%)
Aug 14, 2020 47.95 48.03 46.09 46.15 247,900 -0.93(-1.98%)
Aug 13, 2020 46.13 47.31 45.35 47.08 287,792 +1.70(+3.75%)
Aug 12, 2020 44.85 46.34 44.30 45.38 459,973 -1.00(-2.16%)
Aug 11, 2020 44.15 46.70 43.12 46.38 625,126 +0.38(+0.83%)
Aug 10, 2020 48.29 48.49 45.94 46.00 247,400 -3.04(-6.20%)
Aug 07, 2020 49.80 51.16 48.83 49.04 339,800 -0.11(-0.22%)
Aug 06, 2020 48.94 49.53 48.06 49.15 470,719 +0.74(+1.53%)
Aug 05, 2020 47.48 49.31 47.17 48.41 428,993 -1.05(-2.12%)
Aug 04, 2020 52.37 52.43 49.26 49.46 447,584 -2.51(-4.83%)
Aug 03, 2020 52.04 53.23 51.41 51.97 238,418 -0.52(-0.99%)
Jul 31, 2020 53.32 54.50 52.31 52.49 777,600 +0.74(+1.43%)
Jul 30, 2020 50.18 52.62 50.06 51.75 852,056 +3.71(+7.72%)
Jul 29, 2020 49.85 50.51 47.98 48.04 560,209 -2.17(-4.32%)
Jul 28, 2020 48.88 50.40 48.14 50.21 553,989 +1.71(+3.53%)
Jul 27, 2020 48.72 49.93 48.08 48.50 619,369 -0.13(-0.27%)
Jul 24, 2020 48.10 48.96 46.63 48.63 527,900 +0.55(+1.14%)
Jul 23, 2020 48.52 49.25 47.59 48.08 755,012 +0.11(+0.23%)
Jul 22, 2020 47.97 49.20 47.74 47.97 613,250 +1.29(+2.76%)
Jul 21, 2020 51.48 51.48 45.95 46.68 812,581 -6.71(-12.57%)
Jul 20, 2020 51.71 53.39 50.74 53.39 740,781 +1.86(+3.61%)
Jul 17, 2020 49.68 51.93 48.69 51.53 645,200 +1.38(+2.75%)
Jul 16, 2020 50.48 51.56 48.86 50.15 858,793 +0.43(+0.86%)
Jul 15, 2020 49.14 51.22 49.00 49.72 813,702 -2.11(-4.07%)
Jul 14, 2020 56.90 56.93 51.66 51.83 990,278 -3.95(-7.08%)
Jul 13, 2020 54.46 56.63 53.78 55.78 779,158 +0.55(+1.00%)
Jul 10, 2020 59.83 59.83 55.14 55.23 619,400 -3.83(-6.48%)
Jul 09, 2020 54.09 59.11 53.89 59.06 1,040,105 +5.22(+9.70%)
Jul 08, 2020 53.84 54.55 52.00 53.84 468,556 +0.19(+0.35%)
Jul 07, 2020 51.81 53.76 51.57 53.65 533,987 +3.26(+6.47%)
Jul 06, 2020 48.72 51.66 48.18 50.39 488,029 -0.40(-0.79%)
Jul 02, 2020 49.28 50.93 48.30 50.79 311,800 -1.08(-2.08%)
Jul 01, 2020 49.13 51.98 47.76 51.87 417,166 +2.37(+4.79%)
Jun 30, 2020 53.19 53.79 48.87 49.50 508,605 -2.33(-4.50%)
Jun 29, 2020 52.89 53.50 50.95 51.83 387,848 -1.58(-2.96%)
Jun 26, 2020 50.80 53.75 50.62 53.41 459,800 +3.44(+6.88%)
Jun 25, 2020 52.96 53.30 49.49 49.97 358,139 -2.02(-3.89%)
Jun 24, 2020 48.10 52.45 48.10 51.99 598,359 +5.20(+11.11%)
Jun 23, 2020 45.23 46.97 45.13 46.79 307,284 +0.00(+0.00%)
Jun 22, 2020 47.50 48.80 46.48 46.79 405,530 -0.53(-1.12%)
Jun 19, 2020 43.04 47.32 43.04 47.32 373,800 +1.45(+3.16%)
Jun 18, 2020 47.90 48.50 44.83 45.87 285,830 -1.23(-2.61%)
Jun 17, 2020 44.29 47.10 44.29 47.10 338,330 +3.02(+6.85%)
Jun 16, 2020 42.08 46.72 42.00 44.08 412,613 -2.62(-5.61%)
Jun 15, 2020 50.89 51.93 45.76 46.70 357,845 -0.28(-0.60%)
Jun 12, 2020 45.15 49.76 44.39 46.98 605,700 -2.56(-5.17%)
Jun 11, 2020 47.47 49.79 45.30 49.54 583,367 +7.82(+18.74%)
Jun 10, 2020 38.60 41.72 38.60 41.72 481,893 +3.72(+9.79%)
Jun 09, 2020 37.51 38.85 37.33 38.00 706,862 +2.70(+7.65%)
Jun 08, 2020 35.79 37.75 35.25 35.30 529,366 -3.52(-9.07%)
Jun 05, 2020 41.10 41.10 37.94 38.82 543,300 -6.85(-15.00%)
Jun 04, 2020 46.47 47.44 45.32 45.67 259,365 +0.01(+0.02%)
Jun 03, 2020 47.05 47.16 45.24 45.66 243,345 -2.84(-5.86%)
Jun 02, 2020 50.09 50.22 48.44 48.50 232,402 -2.90(-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.