Skip to main content

Energy Bear -2X Direxion (NY: ERY )

21.70 -0.41 (-1.85%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 155.62 156.95 152.93 156.10 89,865 +2.08(+1.35%)
Aug 30, 2021 149.01 154.21 148.26 154.02 81,598 +3.21(+2.13%)
Aug 27, 2021 155.62 155.62 148.45 150.81 95,100 -8.40(-5.28%)
Aug 26, 2021 156.28 159.59 154.49 159.21 191,835 +4.63(+2.99%)
Aug 25, 2021 157.23 159.59 152.79 154.59 83,611 -2.17(-1.39%)
Aug 24, 2021 159.50 160.01 155.25 156.76 85,944 -5.57(-3.43%)
Aug 23, 2021 166.77 167.52 161.34 162.33 140,003 -13.13(-7.48%)
Aug 20, 2021 179.89 181.03 173.28 175.46 117,150 -1.13(-0.64%)
Aug 19, 2021 173.47 180.84 171.30 176.59 206,447 +9.07(+5.41%)
Aug 18, 2021 160.53 167.90 158.54 167.52 112,403 +6.70(+4.17%)
Aug 17, 2021 160.53 163.65 155.81 160.82 198,735 +2.83(+1.79%)
Aug 16, 2021 156.76 160.16 156.10 157.99 105,661 +5.67(+3.72%)
Aug 13, 2021 149.11 152.65 148.92 152.32 140,631 +3.78(+2.54%)
Aug 12, 2021 148.73 152.03 146.84 148.54 74,164 +0.19(+0.13%)
Aug 11, 2021 151.28 153.17 147.79 148.35 122,889 -2.17(-1.44%)
Aug 10, 2021 154.40 154.68 149.77 150.53 173,839 -5.57(-3.57%)
Aug 09, 2021 155.91 157.99 153.64 156.10 121,297 +4.63(+3.05%)
Aug 06, 2021 151.75 153.36 149.39 151.47 103,832 -2.83(-1.84%)
Aug 05, 2021 156.38 157.61 150.71 154.30 139,033 -4.44(-2.80%)
Aug 04, 2021 154.87 158.74 152.03 158.74 164,876 +8.78(+5.86%)
Aug 03, 2021 156.28 159.50 149.58 149.96 137,011 -5.57(-3.58%)
Aug 02, 2021 152.88 156.09 145.57 155.53 111,942 +1.98(+1.29%)
Jul 30, 2021 149.20 154.96 147.88 153.55 112,567 +4.91(+3.30%)
Jul 29, 2021 147.69 150.24 146.37 148.64 102,359 -2.74(-1.81%)
Jul 28, 2021 153.26 156.19 148.92 151.37 98,910 -3.21(-2.08%)
Jul 27, 2021 153.92 157.89 153.41 154.59 168,587 +3.31(+2.18%)
Jul 26, 2021 159.12 159.12 150.15 151.28 201,516 -7.93(-4.98%)
Jul 23, 2021 157.04 162.61 157.04 159.21 69,275 +0.94(+0.60%)
Jul 22, 2021 155.44 160.82 155.44 158.27 97,402 +3.59(+2.32%)
Jul 21, 2021 159.97 160.44 151.95 154.68 132,539 -11.80(-7.09%)
Jul 20, 2021 170.92 173.90 162.80 166.48 205,000 -4.82(-2.81%)
Jul 19, 2021 170.64 175.36 166.67 171.30 411,764 +11.62(+7.27%)
Jul 16, 2021 148.82 160.31 148.73 159.68 134,879 +8.50(+5.62%)
Jul 15, 2021 150.43 152.51 146.84 151.19 137,573 +4.06(+2.76%)
Jul 14, 2021 137.40 148.07 134.74 147.12 154,333 +8.31(+5.99%)
Jul 13, 2021 138.15 140.42 136.36 138.81 98,311 +2.08(+1.52%)
Jul 12, 2021 139.10 141.18 135.23 136.74 84,262 +0.28(+0.21%)
Jul 09, 2021 139.10 142.12 136.17 136.45 69,480 -5.95(-4.18%)
Jul 08, 2021 146.18 146.65 139.76 142.40 112,162 +1.42(+1.00%)
Jul 07, 2021 137.02 143.72 134.19 140.99 110,032 +4.63(+3.39%)
Jul 06, 2021 128.52 137.40 128.52 136.36 152,902 +8.22(+6.41%)
Jul 02, 2021 128.14 130.69 127.20 128.14 68,131 +0.66(+0.52%)
Jul 01, 2021 125.78 129.94 125.31 127.48 76,235 -4.53(-3.43%)
Jun 30, 2021 134.61 134.85 131.26 132.02 61,856 -3.49(-2.58%)
Jun 29, 2021 132.21 135.75 131.17 135.51 57,365 +1.13(+0.84%)
Jun 28, 2021 126.63 135.13 126.63 134.38 71,829 +8.59(+6.83%)
Jun 25, 2021 126.26 127.77 125.59 125.78 46,185 -1.23(-0.97%)
Jun 24, 2021 128.43 130.51 126.82 127.01 60,571 -2.46(-1.90%)
Jun 23, 2021 127.48 129.66 124.65 129.47 105,076 -0.66(-0.51%)
Jun 22, 2021 132.58 135.13 128.99 130.13 104,797 -1.51(-1.15%)
Jun 21, 2021 141.08 141.08 131.21 131.64 98,941 -12.28(-8.53%)
Jun 18, 2021 141.08 144.10 138.34 143.91 110,503 +7.93(+5.83%)
Jun 17, 2021 127.86 139.19 125.78 135.98 160,977 +8.78(+6.90%)
Jun 16, 2021 126.26 129.37 124.41 127.20 98,334 +1.51(+1.20%)
Jun 15, 2021 129.94 129.94 125.40 125.69 88,112 -5.29(-4.04%)
Jun 14, 2021 128.90 133.06 127.39 130.98 53,102 +1.13(+0.87%)
Jun 11, 2021 127.48 130.13 126.63 129.84 66,742 +0.76(+0.59%)
Jun 10, 2021 125.31 131.64 124.08 129.09 134,389 +0.28(+0.22%)
Jun 09, 2021 126.54 128.81 125.41 128.81 68,903 +1.51(+1.19%)
Jun 08, 2021 130.50 133.24 126.63 127.29 96,943 -1.98(-1.53%)
Jun 07, 2021 128.33 129.66 126.81 129.28 71,308 +0.85(+0.66%)
Jun 04, 2021 127.95 132.02 127.20 128.43 64,259 -1.51(-1.16%)
Jun 03, 2021 131.83 133.43 128.52 129.94 113,027 -0.66(-0.51%)
Jun 02, 2021 134.09 137.21 129.47 130.60 119,591 -5.19(-3.82%)
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.