Skip to main content

Energy Bear -2X Direxion (NY: ERY )

24.88 -0.12 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 43.41 44.07 42.08 43.25 827,100 +0.63(+1.48%)
Sep 29, 2022 43.10 44.65 42.38 42.62 1,256,761 +0.15(+0.35%)
Sep 28, 2022 45.72 46.32 42.05 42.47 1,024,148 -4.13(-8.86%)
Sep 27, 2022 46.10 47.20 44.89 46.60 1,331,063 -1.18(-2.47%)
Sep 26, 2022 46.14 47.85 44.98 47.78 1,058,914 +2.46(+5.44%)
Sep 23, 2022 43.18 46.05 42.99 45.31 2,111,135 +5.29(+13.22%)
Sep 22, 2022 38.39 40.03 38.00 40.02 987,095 +0.37(+0.94%)
Sep 21, 2022 37.24 39.68 36.99 39.65 1,256,192 +1.14(+2.97%)
Sep 20, 2022 38.51 39.42 38.12 38.51 886,579 +0.50(+1.32%)
Sep 19, 2022 40.28 40.28 37.99 38.00 913,288 -0.07(-0.17%)
Sep 16, 2022 36.72 39.08 36.63 38.07 1,363,796 +1.57(+4.31%)
Sep 15, 2022 35.97 36.81 35.63 36.50 1,855,094 +1.83(+5.29%)
Sep 14, 2022 36.04 36.04 34.14 34.67 1,233,962 -2.08(-5.67%)
Sep 13, 2022 35.83 37.06 34.91 36.75 2,339,464 +1.74(+4.97%)
Sep 12, 2022 35.21 35.86 34.18 35.01 1,376,272 -1.30(-3.59%)
Sep 09, 2022 36.81 37.41 35.94 36.31 1,239,441 -1.91(-4.99%)
Sep 08, 2022 38.28 39.08 37.81 38.22 1,812,929 -0.24(-0.63%)
Sep 07, 2022 39.41 39.95 38.20 38.46 1,836,639 +0.83(+2.20%)
Sep 06, 2022 36.24 37.94 36.03 37.63 1,397,525 +0.74(+2.02%)
Sep 02, 2022 36.37 37.37 35.93 36.89 1,539,054 -1.45(-3.78%)
Sep 01, 2022 37.62 39.32 37.34 38.34 1,893,216 +1.76(+4.81%)
Aug 31, 2022 37.40 37.92 35.34 36.58 1,567,098 +0.73(+2.02%)
Aug 30, 2022 34.74 36.40 34.73 35.86 1,779,689 +2.25(+6.70%)
Aug 29, 2022 34.67 34.84 32.68 33.60 978,949 -1.02(-2.95%)
Aug 26, 2022 34.02 34.92 33.25 34.63 1,479,573 +0.80(+2.36%)
Aug 25, 2022 33.98 34.49 33.51 33.83 1,250,742 -0.51(-1.49%)
Aug 24, 2022 35.16 35.51 34.26 34.34 1,609,721 -0.87(-2.46%)
Aug 23, 2022 36.80 36.80 34.63 35.20 1,536,877 -2.76(-7.28%)
Aug 22, 2022 38.53 39.67 37.49 37.97 987,906 +0.17(+0.44%)
Aug 19, 2022 37.99 38.40 37.28 37.80 723,672 +0.01(+0.02%)
Aug 18, 2022 39.14 39.14 37.69 37.79 950,507 -2.16(-5.40%)
Aug 17, 2022 40.92 41.17 39.09 39.95 991,684 -0.62(-1.54%)
Aug 16, 2022 40.20 41.08 39.43 40.57 1,179,548 +0.17(+0.41%)
Aug 15, 2022 41.62 42.37 39.97 40.40 1,304,275 +1.55(+4.00%)
Aug 12, 2022 40.09 40.32 38.83 38.85 870,174 -0.60(-1.53%)
Aug 11, 2022 40.74 41.01 38.72 39.46 1,104,048 -2.93(-6.91%)
Aug 10, 2022 42.77 44.47 41.88 42.38 1,326,461 -0.59(-1.36%)
Aug 09, 2022 43.39 43.42 41.81 42.97 1,120,470 -1.60(-3.59%)
Aug 08, 2022 45.14 45.14 43.72 44.57 1,293,986 -0.44(-0.97%)
Aug 05, 2022 48.13 48.13 44.17 45.01 1,413,065 -1.83(-3.91%)
Aug 04, 2022 44.26 47.14 43.96 46.84 1,974,245 +3.27(+7.52%)
Aug 03, 2022 40.87 44.06 40.66 43.57 1,652,862 +2.34(+5.69%)
Aug 02, 2022 40.93 41.92 40.39 41.22 1,273,069 +0.19(+0.45%)
Aug 01, 2022 41.06 42.00 40.53 41.04 1,171,028 +1.65(+4.18%)
Jul 29, 2022 41.53 41.71 39.10 39.39 948,584 -3.85(-8.91%)
Jul 28, 2022 42.82 44.73 42.27 43.24 928,163 -0.43(-0.98%)
Jul 27, 2022 44.94 46.02 43.17 43.67 966,747 -1.95(-4.28%)
Jul 26, 2022 43.72 46.26 43.40 45.62 1,075,686 +0.81(+1.81%)
Jul 25, 2022 47.12 48.20 44.77 44.81 806,272 -3.61(-7.45%)
Jul 22, 2022 47.24 48.96 46.35 48.42 1,059,277 +0.82(+1.72%)
Jul 21, 2022 48.43 50.22 47.54 47.60 1,129,838 +1.63(+3.54%)
Jul 20, 2022 47.87 48.28 45.58 45.98 1,139,846 -0.99(-2.10%)
Jul 19, 2022 50.01 50.13 46.65 46.96 877,117 -3.02(-6.05%)
Jul 18, 2022 49.62 50.46 48.21 49.98 1,053,650 -2.14(-4.10%)
Jul 15, 2022 51.69 53.97 51.67 52.12 1,157,894 -1.96(-3.63%)
Jul 14, 2022 55.66 57.16 53.98 54.09 1,706,852 +1.89(+3.62%)
Jul 13, 2022 53.42 53.42 49.96 52.20 1,087,086 +0.25(+0.48%)
Jul 12, 2022 52.56 53.71 51.41 51.95 1,420,973 +2.00(+4.00%)
Jul 11, 2022 50.30 51.30 49.19 49.95 1,194,870 +0.89(+1.82%)
Jul 08, 2022 47.78 50.39 47.44 49.05 1,167,076 -0.04(-0.08%)
Jul 07, 2022 50.18 50.20 48.16 49.09 1,328,107 -3.66(-6.95%)
Jul 06, 2022 52.36 55.81 50.38 52.76 1,317,673 +1.72(+3.37%)
Jul 05, 2022 49.47 53.03 48.82 51.03 1,749,084 +3.75(+7.93%)
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.