Skip to main content

Energy Bear -2X Direxion (NY: ERY )

24.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 122.77 126.12 121.94 126.22 146,128 +3.81(+3.12%)
Sep 29, 2021 123.52 125.75 121.05 122.40 184,465 -0.09(-0.08%)
Sep 28, 2021 121.01 123.05 118.31 122.50 256,998 -1.02(-0.83%)
Sep 27, 2021 127.89 127.89 122.40 123.52 177,869 -9.12(-6.87%)
Sep 24, 2021 137.00 137.00 131.55 132.63 92,635 -2.23(-1.66%)
Sep 23, 2021 143.52 144.72 134.12 134.87 128,424 -9.95(-6.87%)
Sep 22, 2021 149.75 149.75 141.47 144.82 195,536 -9.67(-6.26%)
Sep 21, 2021 151.61 157.84 150.03 154.49 117,268 -0.93(-0.60%)
Sep 20, 2021 153.38 159.88 152.07 155.42 186,902 +9.02(+6.16%)
Sep 17, 2021 145.47 147.05 141.28 146.40 124,309 +2.32(+1.61%)
Sep 16, 2021 141.66 145.75 141.28 144.07 131,838 +3.07(+2.18%)
Sep 15, 2021 148.82 148.82 140.91 141.00 137,951 -11.63(-7.62%)
Sep 14, 2021 145.66 153.79 145.19 152.63 90,750 +4.56(+3.08%)
Sep 13, 2021 152.35 153.00 146.12 148.07 207,393 -9.30(-5.91%)
Sep 10, 2021 152.26 158.21 151.79 157.37 96,474 +0.00(+0.00%)
Sep 09, 2021 159.88 161.56 152.26 157.37 164,935 -0.65(-0.41%)
Sep 08, 2021 152.44 158.03 150.20 158.03 122,275 +4.28(+2.78%)
Sep 07, 2021 153.65 154.96 149.75 153.75 115,265 +1.67(+1.10%)
Sep 03, 2021 151.14 153.47 148.82 152.07 81,624 +1.68(+1.11%)
Sep 02, 2021 155.42 155.42 147.79 150.40 109,202 -8.19(-5.16%)
Sep 01, 2021 154.21 159.51 152.44 158.58 136,294 +4.84(+3.15%)
Aug 31, 2021 153.28 154.58 150.63 153.75 91,239 +2.05(+1.35%)
Aug 30, 2021 146.77 151.89 146.03 151.70 82,844 +3.16(+2.13%)
Aug 27, 2021 153.28 153.28 146.21 148.54 96,554 -8.28(-5.28%)
Aug 26, 2021 153.93 157.19 152.17 156.82 194,766 +4.56(+2.99%)
Aug 25, 2021 154.86 157.19 150.49 152.26 84,889 -2.14(-1.39%)
Aug 24, 2021 157.09 157.61 152.91 154.40 87,257 -5.49(-3.43%)
Aug 23, 2021 164.26 165.00 158.91 159.88 142,143 -12.93(-7.48%)
Aug 20, 2021 177.19 178.30 170.68 172.81 118,940 -1.12(-0.64%)
Aug 19, 2021 170.86 178.12 168.72 173.93 209,602 +8.93(+5.41%)
Aug 18, 2021 158.12 165.37 156.15 165.00 114,121 +6.60(+4.17%)
Aug 17, 2021 158.12 161.19 153.47 158.40 201,772 +2.79(+1.79%)
Aug 16, 2021 154.40 157.75 153.75 155.61 107,276 +5.58(+3.72%)
Aug 13, 2021 146.86 150.35 146.68 150.03 142,779 +3.72(+2.54%)
Aug 12, 2021 146.49 149.75 144.63 146.31 75,298 +0.19(+0.13%)
Aug 11, 2021 149.00 150.86 145.56 146.12 124,767 -2.14(-1.44%)
Aug 10, 2021 152.07 152.35 147.51 148.26 176,495 -5.49(-3.57%)
Aug 09, 2021 153.56 155.61 151.33 153.75 123,150 +4.56(+3.06%)
Aug 06, 2021 149.47 151.05 147.14 149.19 105,419 -2.79(-1.84%)
Aug 05, 2021 154.03 155.24 148.44 151.98 141,158 -4.37(-2.80%)
Aug 04, 2021 152.54 156.35 149.75 156.35 167,396 +8.65(+5.86%)
Aug 03, 2021 153.93 157.09 147.33 147.70 139,105 -5.49(-3.58%)
Aug 02, 2021 150.58 153.74 143.38 153.19 113,652 +1.95(+1.29%)
Jul 30, 2021 146.96 152.63 145.66 151.24 114,287 +4.84(+3.30%)
Jul 29, 2021 145.47 147.98 144.17 146.40 103,923 -2.70(-1.81%)
Jul 28, 2021 150.96 153.84 146.68 149.10 100,422 -3.16(-2.08%)
Jul 27, 2021 151.61 155.51 151.10 152.26 171,163 +3.26(+2.19%)
Jul 26, 2021 156.72 156.72 147.89 149.00 204,596 -7.81(-4.98%)
Jul 23, 2021 154.68 160.16 154.68 156.82 70,334 +0.93(+0.60%)
Jul 22, 2021 153.10 158.40 153.10 155.89 98,890 +3.53(+2.32%)
Jul 21, 2021 157.56 158.03 149.66 152.35 134,564 -11.63(-7.09%)
Jul 20, 2021 168.35 171.28 160.35 163.98 208,133 -4.74(-2.81%)
Jul 19, 2021 168.07 172.72 164.16 168.72 418,056 +11.44(+7.27%)
Jul 16, 2021 146.59 157.90 146.49 157.28 136,940 +8.37(+5.62%)
Jul 15, 2021 148.17 150.21 144.63 148.91 139,675 +4.00(+2.76%)
Jul 14, 2021 135.33 145.84 132.72 144.91 156,691 +8.19(+5.99%)
Jul 13, 2021 136.07 138.31 134.31 136.73 99,813 +2.05(+1.52%)
Jul 12, 2021 137.00 139.05 133.19 134.68 85,549 +0.28(+0.21%)
Jul 09, 2021 137.00 139.98 134.12 134.40 70,542 -5.86(-4.18%)
Jul 08, 2021 143.98 144.45 137.66 140.26 113,876 +1.39(+1.00%)
Jul 07, 2021 134.96 141.56 132.17 138.87 111,714 +4.56(+3.39%)
Jul 06, 2021 126.59 135.33 126.59 134.31 155,239 +8.09(+6.41%)
Jul 02, 2021 126.22 128.73 125.28 126.22 69,172 +0.65(+0.52%)
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.