Skip to main content

Energy Bear -2X Direxion (NY: ERY )

21.70 -0.41 (-1.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 326.64 326.64 326.64 58,716 +6.04(+1.89%)
Dec 30, 2020 330.61 330.89 314.93 320.60 58,716 -11.33(-3.41%)
Dec 29, 2020 323.24 334.48 321.54 331.93 71,229 +4.63(+1.41%)
Dec 28, 2020 319.65 328.91 312.57 327.30 44,999 +3.49(+1.08%)
Dec 24, 2020 318.90 329.24 318.90 323.81 33,558 +4.16(+1.30%)
Dec 23, 2020 328.53 328.53 310.30 319.65 60,031 -14.73(-4.41%)
Dec 22, 2020 326.64 335.05 323.15 334.38 54,532 +10.67(+3.30%)
Dec 21, 2020 335.42 341.65 318.43 323.71 132,724 +11.05(+3.53%)
Dec 18, 2020 304.07 316.35 299.54 312.66 61,981 +10.20(+3.37%)
Dec 17, 2020 293.40 305.11 293.40 302.47 67,397 +3.59(+1.20%)
Dec 16, 2020 294.34 302.75 292.27 298.88 74,626 +3.21(+1.09%)
Dec 15, 2020 302.84 310.40 292.83 295.67 89,317 -13.03(-4.22%)
Dec 14, 2020 278.01 309.93 278.01 308.70 80,599 +20.59(+7.15%)
Dec 11, 2020 285.94 295.67 285.09 288.11 108,448 +7.08(+2.52%)
Dec 10, 2020 299.25 300.77 274.42 281.03 128,616 -18.70(-6.24%)
Dec 09, 2020 294.72 307.00 285.47 299.73 121,573 -1.23(-0.41%)
Dec 08, 2020 318.14 319.09 295.10 300.95 70,024 -9.63(-3.10%)
Dec 07, 2020 303.69 315.97 302.37 310.59 73,976 +14.45(+4.88%)
Dec 04, 2020 320.60 320.60 296.14 296.14 103,926 -37.11(-11.14%)
Dec 03, 2020 337.59 344.02 324.66 333.25 74,922 -7.37(-2.16%)
Dec 02, 2020 367.15 368.29 328.72 340.62 82,788 -23.14(-6.36%)
Dec 01, 2020 349.59 365.07 342.69 363.75 57,804 -3.12(-0.85%)
Nov 30, 2020 338.16 368.38 337.03 366.87 62,310 +36.07(+10.90%)
Nov 27, 2020 326.36 335.71 321.54 330.80 44,614 +7.37(+2.28%)
Nov 25, 2020 314.46 326.48 314.46 323.43 73,958 +15.01(+4.87%)
Nov 24, 2020 322.39 327.02 307.00 308.42 76,887 -35.32(-10.27%)
Nov 23, 2020 387.74 388.49 343.07 343.73 80,930 -57.23(-14.27%)
Nov 20, 2020 400.30 406.34 395.29 400.96 24,515 +3.31(+0.83%)
Nov 19, 2020 413.14 424.57 395.29 397.65 60,902 -12.37(-3.02%)
Nov 18, 2020 381.22 410.21 378.29 410.02 58,380 +21.81(+5.62%)
Nov 17, 2020 406.81 416.35 387.36 388.21 67,366 -7.18(-1.82%)
Nov 16, 2020 416.82 428.53 394.06 395.39 59,423 -60.15(-13.20%)
Nov 13, 2020 484.15 485.10 451.20 455.54 77,950 -38.53(-7.80%)
Nov 12, 2020 478.58 501.81 465.74 494.07 63,930 +32.48(+7.04%)
Nov 11, 2020 443.83 470.93 441.75 461.58 54,268 +6.61(+1.45%)
Nov 10, 2020 470.84 486.80 454.50 454.97 49,474 -29.65(-6.12%)
Nov 09, 2020 521.83 521.83 451.76 484.62 99,971 -195.47(-28.74%)
Nov 06, 2020 652.52 684.63 631.65 680.10 24,832 +28.61(+4.39%)
Nov 05, 2020 648.75 652.05 624.86 651.49 22,379 +1.32(+0.20%)
Nov 04, 2020 651.86 685.48 620.13 650.16 23,754 -3.31(-0.51%)
Nov 03, 2020 620.32 664.23 620.32 653.47 41,015 +7.74(+1.20%)
Nov 02, 2020 675.38 698.89 627.03 645.73 47,841 -48.91(-7.04%)
Oct 30, 2020 712.96 727.32 692.47 694.64 51,688 -5.86(-0.84%)
Oct 29, 2020 768.49 787.00 696.44 700.50 40,499 -48.25(-6.44%)
Oct 28, 2020 726.75 754.32 715.18 748.75 31,474 +58.93(+8.54%)
Oct 27, 2020 673.58 692.56 673.58 689.83 24,385 +17.47(+2.60%)
Oct 26, 2020 651.30 683.88 647.05 672.36 27,062 +44.86(+7.15%)
Oct 23, 2020 613.81 642.23 607.22 627.50 23,254 +6.23(+1.00%)
Oct 22, 2020 676.79 682.74 619.47 621.27 31,325 -56.09(-8.28%)
Oct 21, 2020 660.84 677.74 653.66 677.36 27,921 +25.40(+3.90%)
Oct 20, 2020 663.38 669.14 641.15 651.96 25,293 -16.34(-2.44%)
Oct 19, 2020 636.66 668.86 629.58 668.29 25,257 +27.20(+4.24%)
Oct 16, 2020 614.75 642.33 614.75 641.10 19,018 +27.10(+4.41%)
Oct 15, 2020 650.54 661.00 612.58 614.00 25,982 -14.73(-2.34%)
Oct 14, 2020 630.99 630.99 598.98 628.73 22,840 -4.16(-0.66%)
Oct 13, 2020 615.03 636.85 608.61 632.88 19,670 +18.51(+3.01%)
Oct 12, 2020 622.40 634.87 611.40 614.38 20,724 -4.15(-0.67%)
Oct 09, 2020 588.50 619.57 585.20 618.53 31,853 +20.21(+3.38%)
Oct 08, 2020 636.00 642.14 598.23 598.32 27,895 -49.67(-7.67%)
Oct 07, 2020 659.04 673.87 644.40 647.99 18,094 -18.60(-2.79%)
Oct 06, 2020 628.92 669.62 620.89 666.60 29,479 +18.70(+2.89%)
Oct 05, 2020 676.42 679.44 646.67 647.90 22,118 -39.94(-5.81%)
Oct 02, 2020 741.57 741.57 676.42 687.84 28,316 -15.39(-2.19%)
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.