Skip to main content

Energy Bear -2X Direxion (NY: ERY )

22.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 452.57 454.45 445.03 453.60 29,041 +9.23(+2.08%)
Sep 27, 2019 450.96 452.66 433.82 444.37 21,569 +1.41(+0.32%)
Sep 26, 2019 430.90 449.46 429.77 442.96 34,362 +17.15(+4.03%)
Sep 25, 2019 434.67 437.02 424.87 425.81 28,683 -2.45(-0.57%)
Sep 24, 2019 411.49 435.52 411.49 428.26 32,543 +19.40(+4.75%)
Sep 23, 2019 415.62 420.88 406.04 408.86 45,304 -1.78(-0.43%)
Sep 20, 2019 409.61 415.12 404.63 410.64 34,974 -0.94(-0.23%)
Sep 19, 2019 398.25 413.74 397.31 411.58 26,703 +4.41(+1.08%)
Sep 18, 2019 408.86 414.78 404.35 407.17 56,152 +5.45(+1.36%)
Sep 17, 2019 383.97 408.39 383.97 401.72 61,320 +17.75(+4.62%)
Sep 16, 2019 375.51 400.22 375.42 383.97 81,443 -43.86(-10.25%)
Sep 13, 2019 432.43 434.97 421.63 427.83 43,374 -10.14(-2.32%)
Sep 12, 2019 445.87 456.48 431.78 437.98 69,680 +8.27(+1.92%)
Sep 11, 2019 425.76 436.94 414.02 429.71 69,632 -0.66(-0.15%)
Sep 10, 2019 442.86 442.86 412.15 430.37 78,417 -17.00(-3.80%)
Sep 09, 2019 465.31 466.62 444.27 447.37 34,564 -28.08(-5.91%)
Sep 06, 2019 487.76 494.43 474.32 475.45 30,843 -6.57(-1.36%)
Sep 05, 2019 488.23 490.29 467.00 482.03 46,011 -19.07(-3.80%)
Sep 04, 2019 503.82 506.82 495.18 501.09 21,113 -22.07(-4.22%)
Sep 03, 2019 540.45 545.71 520.91 523.17 29,858 +7.23(+1.40%)
Aug 30, 2019 512.74 525.33 497.09 515.93 38,424 -0.75(-0.15%)
Aug 29, 2019 526.17 528.14 510.02 516.68 19,673 -22.73(-4.21%)
Aug 28, 2019 552.47 559.89 532.10 539.41 22,904 -24.33(-4.32%)
Aug 27, 2019 542.98 571.34 538.19 563.74 10,837 +10.99(+1.99%)
Aug 26, 2019 541.76 560.45 538.19 552.75 23,481 -8.17(-1.46%)
Aug 23, 2019 528.52 569.28 514.06 560.92 44,726 +51.85(+10.18%)
Aug 22, 2019 496.02 509.74 491.23 509.08 10,527 +7.42(+1.48%)
Aug 21, 2019 497.34 507.39 493.95 501.66 11,001 -10.90(-2.13%)
Aug 20, 2019 503.63 517.34 503.63 512.55 11,077 +14.18(+2.85%)
Aug 19, 2019 512.46 514.38 493.77 498.37 17,154 -35.50(-6.65%)
Aug 16, 2019 548.34 553.60 529.84 533.87 19,504 -23.11(-4.15%)
Aug 15, 2019 547.59 573.70 547.59 556.98 18,247 +9.11(+1.66%)
Aug 14, 2019 520.44 547.96 518.09 547.87 21,351 +59.92(+12.28%)
Aug 13, 2019 507.95 515.46 475.87 487.94 16,508 -14.56(-2.90%)
Aug 12, 2019 490.95 508.80 488.88 502.50 9,653 +16.34(+3.36%)
Aug 09, 2019 465.50 490.95 465.50 486.16 12,839 +17.85(+3.81%)
Aug 08, 2019 503.44 510.30 468.31 468.31 16,850 -45.37(-8.83%)
Aug 07, 2019 526.64 537.72 507.20 513.68 25,277 +11.65(+2.32%)
Aug 06, 2019 494.33 518.00 488.41 502.03 14,883 +1.03(+0.21%)
Aug 05, 2019 485.03 508.33 482.40 501.00 18,124 +42.45(+9.26%)
Aug 02, 2019 436.38 472.54 428.02 458.55 30,098 +16.72(+3.78%)
Aug 01, 2019 426.52 447.74 420.69 441.83 27,712 +28.46(+6.88%)
Jul 31, 2019 403.88 421.26 398.06 413.37 17,736 +6.29(+1.55%)
Jul 30, 2019 427.08 429.33 404.73 407.07 10,743 -15.78(-3.73%)
Jul 29, 2019 417.41 431.31 417.41 422.85 7,689 +5.82(+1.40%)
Jul 26, 2019 409.99 421.82 409.99 417.03 10,018 +6.57(+1.60%)
Jul 25, 2019 392.51 413.27 392.14 410.45 19,450 +13.71(+3.46%)
Jul 24, 2019 402.75 404.26 389.23 396.74 20,011 -5.07(-1.26%)
Jul 23, 2019 404.54 408.58 399.09 401.81 9,143 -2.44(-0.60%)
Jul 22, 2019 405.76 414.40 401.34 404.26 9,923 -5.92(-1.44%)
Jul 19, 2019 414.59 420.53 407.07 410.17 10,380 -6.48(-1.56%)
Jul 18, 2019 421.91 429.33 416.09 416.65 20,303 +0.19(+0.05%)
Jul 17, 2019 401.16 416.56 400.22 416.47 10,922 +14.00(+3.48%)
Jul 16, 2019 387.91 407.00 387.91 402.47 12,236 +12.77(+3.28%)
Jul 15, 2019 376.55 392.23 376.55 389.70 15,894 +10.24(+2.70%)
Jul 12, 2019 383.22 383.22 375.70 379.46 14,170 -4.79(-1.25%)
Jul 11, 2019 383.97 391.01 383.12 384.25 13,549 -0.94(-0.24%)
Jul 10, 2019 394.11 394.11 382.56 385.19 35,320 -16.72(-4.16%)
Jul 09, 2019 404.35 412.50 401.16 401.91 13,984 -1.31(-0.33%)
Jul 08, 2019 406.60 409.42 396.37 403.22 14,164 -0.47(-0.12%)
Jul 05, 2019 408.95 412.77 403.41 403.69 16,640 -1.31(-0.32%)
Jul 03, 2019 409.33 416.27 405.01 405.01 21,527 -7.23(-1.75%)
Jul 02, 2019 395.33 415.72 394.49 412.24 27,327 +20.48(+5.23%)
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.