Skip to main content

Energy Bear 2X Direxion (NY: ERY )

3.940 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 48.04 48.24 47.24 48.15 273,587 +0.98(+2.08%)
Sep 27, 2019 47.87 48.05 46.05 47.17 203,200 +0.15(+0.32%)
Sep 26, 2019 45.74 47.71 45.62 47.02 323,714 +1.82(+4.03%)
Sep 25, 2019 46.14 46.39 45.10 45.20 270,221 -0.26(-0.57%)
Sep 24, 2019 43.68 46.23 43.68 45.46 306,576 +1.93(+4.43%)
Sep 23, 2019 44.25 44.81 43.23 43.53 425,521 -0.19(-0.43%)
Sep 20, 2019 43.61 44.20 43.08 43.72 328,500 -0.10(-0.23%)
Sep 19, 2019 42.40 44.05 42.30 43.82 250,811 +0.47(+1.08%)
Sep 18, 2019 43.53 44.16 43.05 43.35 527,416 +0.58(+1.36%)
Sep 17, 2019 40.88 43.48 40.88 42.77 575,953 +1.89(+4.62%)
Sep 16, 2019 39.98 42.61 39.97 40.88 764,965 -4.67(-10.25%)
Sep 13, 2019 46.04 46.31 44.89 45.55 407,400 -1.08(-2.32%)
Sep 12, 2019 47.47 48.60 45.97 46.63 654,482 +0.88(+1.92%)
Sep 11, 2019 45.33 46.52 44.08 45.75 654,027 -0.07(-0.15%)
Sep 10, 2019 47.15 47.15 43.88 45.82 736,538 -1.81(-3.80%)
Sep 09, 2019 49.54 49.68 47.30 47.63 324,652 -2.99(-5.91%)
Sep 06, 2019 51.93 52.64 50.50 50.62 289,700 -0.70(-1.36%)
Sep 05, 2019 51.98 52.20 49.72 51.32 432,168 -2.03(-3.81%)
Sep 04, 2019 53.64 53.96 52.72 53.35 198,313 -2.35(-4.22%)
Sep 03, 2019 57.54 58.10 55.46 55.70 280,450 +0.77(+1.40%)
Aug 30, 2019 54.59 55.93 52.92 54.93 360,900 -0.08(-0.15%)
Aug 29, 2019 56.02 56.23 54.30 55.01 184,787 -2.42(-4.21%)
Aug 28, 2019 58.82 59.61 56.65 57.43 215,131 -2.59(-4.32%)
Aug 27, 2019 57.81 60.83 57.30 60.02 101,792 +1.17(+1.99%)
Aug 26, 2019 57.68 59.67 57.30 58.85 220,549 -0.87(-1.46%)
Aug 23, 2019 56.27 60.61 54.73 59.72 420,100 +5.52(+10.18%)
Aug 22, 2019 52.81 54.27 52.30 54.20 98,876 +0.79(+1.48%)
Aug 21, 2019 52.95 54.02 52.59 53.41 103,332 -1.16(-2.13%)
Aug 20, 2019 53.62 55.08 53.62 54.57 104,044 +1.51(+2.85%)
Aug 19, 2019 54.56 54.77 52.57 53.06 161,122 -3.78(-6.65%)
Aug 16, 2019 58.38 58.94 56.41 56.84 183,200 -2.46(-4.15%)
Aug 15, 2019 58.30 61.08 58.30 59.30 171,392 +0.97(+1.66%)
Aug 14, 2019 55.41 58.34 55.16 58.33 200,544 +6.38(+12.28%)
Aug 13, 2019 54.08 54.88 50.66 51.95 155,053 -1.55(-2.90%)
Aug 12, 2019 52.27 54.17 52.05 53.50 90,672 +1.74(+3.36%)
Aug 09, 2019 49.56 52.27 49.56 51.76 120,600 +1.90(+3.81%)
Aug 08, 2019 53.60 54.33 49.86 49.86 158,270 -4.83(-8.83%)
Aug 07, 2019 56.07 57.25 54.00 54.69 237,420 +1.24(+2.32%)
Aug 06, 2019 52.63 55.15 52.00 53.45 139,792 +0.11(+0.21%)
Aug 05, 2019 51.64 54.12 51.36 53.34 170,237 +4.52(+9.26%)
Aug 02, 2019 46.46 50.31 45.57 48.82 282,700 +1.78(+3.78%)
Aug 01, 2019 45.41 47.67 44.79 47.04 260,287 +3.03(+6.88%)
Jul 31, 2019 43.00 44.85 42.38 44.01 166,593 +0.67(+1.55%)
Jul 30, 2019 45.47 45.71 43.09 43.34 100,912 -1.68(-3.73%)
Jul 29, 2019 44.44 45.92 44.44 45.02 72,223 +0.62(+1.40%)
Jul 26, 2019 43.65 44.91 43.65 44.40 94,100 +0.70(+1.60%)
Jul 25, 2019 41.79 44.00 41.75 43.70 182,687 +1.46(+3.46%)
Jul 24, 2019 42.88 43.04 41.44 42.24 187,958 -0.54(-1.26%)
Jul 23, 2019 43.07 43.50 42.49 42.78 85,884 -0.26(-0.60%)
Jul 22, 2019 43.20 44.12 42.73 43.04 93,208 -0.63(-1.44%)
Jul 19, 2019 44.14 44.77 43.34 43.67 97,500 -0.69(-1.56%)
Jul 18, 2019 44.92 45.71 44.30 44.36 190,699 +0.02(+0.05%)
Jul 17, 2019 42.71 44.35 42.61 44.34 102,592 +1.49(+3.48%)
Jul 16, 2019 41.30 43.33 41.30 42.85 114,933 +1.36(+3.28%)
Jul 15, 2019 40.09 41.76 40.09 41.49 149,294 +1.09(+2.70%)
Jul 12, 2019 40.80 40.80 40.00 40.40 133,100 -0.51(-1.25%)
Jul 11, 2019 40.88 41.63 40.79 40.91 127,269 -0.10(-0.24%)
Jul 10, 2019 41.96 41.96 40.73 41.01 331,747 -1.78(-4.16%)
Jul 09, 2019 43.05 43.92 42.71 42.79 131,349 -0.14(-0.33%)
Jul 08, 2019 43.29 43.59 42.20 42.93 133,044 -0.05(-0.12%)
Jul 05, 2019 43.54 43.95 42.95 42.98 156,300 -0.14(-0.32%)
Jul 03, 2019 43.58 44.32 43.12 43.12 202,200 -0.77(-1.75%)
Jul 02, 2019 42.09 44.26 42.00 43.89 256,678 +2.18(+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.