Energy Bear 2X Direxion (NY: ERY )

10.85 USD -0.20 (-1.81%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 69.02 70.55 67.16 69.81 238,622 +0.31(+0.45%)
Sep 29, 2020 66.87 70.92 66.12 69.50 259,402 +3.57(+5.41%)
Sep 28, 2020 66.78 66.83 64.48 65.93 320,694 -3.32(-4.79%)
Sep 25, 2020 70.63 71.43 68.36 69.25 207,300 +0.13(+0.19%)
Sep 24, 2020 69.84 72.22 66.66 69.12 462,703 -0.01(-0.01%)
Sep 23, 2020 62.96 69.27 62.44 69.13 255,784 +5.73(+9.04%)
Sep 22, 2020 62.11 63.63 60.14 63.40 178,214 +1.28(+2.06%)
Sep 21, 2020 61.45 64.02 60.87 62.12 238,724 +3.70(+6.33%)
Sep 18, 2020 57.11 59.38 56.95 58.42 183,700 +1.47(+2.58%)
Sep 17, 2020 59.03 60.02 56.95 56.95 233,686 -0.24(-0.42%)
Sep 16, 2020 61.07 62.09 55.47 57.19 556,620 -5.00(-8.04%)
Sep 15, 2020 60.08 62.49 59.37 62.19 157,384 +0.92(+1.50%)
Sep 14, 2020 62.02 62.73 60.17 61.27 156,294 -0.83(-1.34%)
Sep 11, 2020 62.18 63.24 61.45 62.10 317,300 -0.59(-0.94%)
Sep 10, 2020 58.40 62.69 57.76 62.69 372,521 +4.43(+7.60%)
Sep 09, 2020 57.65 58.58 57.01 58.26 203,731 -0.76(-1.29%)
Sep 08, 2020 57.13 60.20 56.63 59.02 332,910 +4.11(+7.48%)
Sep 04, 2020 53.33 56.29 52.76 54.91 289,700 +0.29(+0.53%)
Sep 03, 2020 54.20 55.20 51.80 54.62 235,677 +0.80(+1.49%)
Sep 02, 2020 53.34 54.50 52.74 53.82 363,485 +0.46(+0.86%)
Sep 01, 2020 53.00 54.59 52.81 53.36 170,225 +0.70(+1.33%)
Aug 31, 2020 50.14 52.66 50.14 52.66 208,624 +2.35(+4.67%)
Aug 28, 2020 51.91 52.38 50.10 50.31 197,800 -1.93(-3.70%)
Aug 27, 2020 52.41 53.56 51.61 52.24 173,925 -0.41(-0.77%)
Aug 26, 2020 50.49 52.65 50.49 52.65 188,060 +2.38(+4.73%)
Aug 25, 2020 48.39 50.81 48.31 50.27 238,143 +1.35(+2.76%)
Aug 24, 2020 50.94 51.76 48.28 48.92 251,120 -2.97(-5.72%)
Aug 21, 2020 51.61 52.79 51.40 51.89 182,500 +0.71(+1.39%)
Aug 20, 2020 50.38 51.20 49.89 51.18 223,424 +2.19(+4.47%)
Aug 19, 2020 48.05 49.29 47.56 48.99 301,715 +1.08(+2.25%)
Aug 18, 2020 47.08 48.21 46.22 47.91 230,781 +1.22(+2.61%)
Aug 17, 2020 46.31 47.26 46.27 46.69 206,398 +0.54(+1.17%)
Aug 14, 2020 47.95 48.03 46.09 46.15 247,900 -0.93(-1.98%)
Aug 13, 2020 46.13 47.31 45.35 47.08 287,792 +1.70(+3.75%)
Aug 12, 2020 44.85 46.34 44.30 45.38 459,973 -1.00(-2.16%)
Aug 11, 2020 44.15 46.70 43.12 46.38 625,126 +0.38(+0.83%)
Aug 10, 2020 48.29 48.49 45.94 46.00 247,400 -3.04(-6.20%)
Aug 07, 2020 49.80 51.16 48.83 49.04 339,800 -0.11(-0.22%)
Aug 06, 2020 48.94 49.53 48.06 49.15 470,719 +0.74(+1.53%)
Aug 05, 2020 47.48 49.31 47.17 48.41 428,993 -1.05(-2.12%)
Aug 04, 2020 52.37 52.43 49.26 49.46 447,584 -2.51(-4.83%)
Aug 03, 2020 52.04 53.23 51.41 51.97 238,418 -0.52(-0.99%)
Jul 31, 2020 53.32 54.50 52.31 52.49 777,600 +0.74(+1.43%)
Jul 30, 2020 50.18 52.62 50.06 51.75 852,056 +3.71(+7.72%)
Jul 29, 2020 49.85 50.51 47.98 48.04 560,209 -2.17(-4.32%)
Jul 28, 2020 48.88 50.40 48.14 50.21 553,989 +1.71(+3.53%)
Jul 27, 2020 48.72 49.93 48.08 48.50 619,369 -0.13(-0.27%)
Jul 24, 2020 48.10 48.96 46.63 48.63 527,900 +0.55(+1.14%)
Jul 23, 2020 48.52 49.25 47.59 48.08 755,012 +0.11(+0.23%)
Jul 22, 2020 47.97 49.20 47.74 47.97 613,250 +1.29(+2.76%)
Jul 21, 2020 51.48 51.48 45.95 46.68 812,581 -6.71(-12.57%)
Jul 20, 2020 51.71 53.39 50.74 53.39 740,781 +1.86(+3.61%)
Jul 17, 2020 49.68 51.93 48.69 51.53 645,200 +1.38(+2.75%)
Jul 16, 2020 50.48 51.56 48.86 50.15 858,793 +0.43(+0.86%)
Jul 15, 2020 49.14 51.22 49.00 49.72 813,702 -2.11(-4.07%)
Jul 14, 2020 56.90 56.93 51.66 51.83 990,278 -3.95(-7.08%)
Jul 13, 2020 54.46 56.63 53.78 55.78 779,158 +0.55(+1.00%)
Jul 10, 2020 59.83 59.83 55.14 55.23 619,400 -3.83(-6.48%)
Jul 09, 2020 54.09 59.11 53.89 59.06 1,040,105 +5.22(+9.70%)
Jul 08, 2020 53.84 54.55 52.00 53.84 468,556 +0.19(+0.35%)
Jul 07, 2020 51.81 53.76 51.57 53.65 533,987 +3.26(+6.47%)
Jul 06, 2020 48.72 51.66 48.18 50.39 488,029 -0.40(-0.79%)
Jul 02, 2020 49.28 50.93 48.30 50.79 311,800 -1.08(-2.08%)
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.