Energy Bear 2X Direxion (NY: ERY )

11.98 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 34.05 34.30 32.95 34.16 370,545 +0.83(+2.49%)
May 30, 2018 35.80 35.88 32.88 33.33 678,802 -3.38(-9.21%)
May 29, 2018 37.22 37.72 36.06 36.71 485,838 +0.33(+0.91%)
May 25, 2018 36.38 36.38 36.38 0 +2.65(+7.86%)
May 24, 2018 33.19 34.10 33.07 33.73 591,682 +1.63(+5.08%)
May 23, 2018 32.57 33.44 32.03 32.10 666,263 +0.01(+0.03%)
May 22, 2018 30.90 32.33 30.25 32.09 636,595 +1.19(+3.85%)
May 21, 2018 31.48 31.76 30.86 30.90 330,271 -0.90(-2.83%)
May 18, 2018 31.22 31.87 31.16 31.80 494,150 +0.73(+2.35%)
May 17, 2018 32.26 32.26 30.95 31.07 742,734 -1.45(-4.46%)
May 16, 2018 33.03 33.52 32.50 32.52 326,726 -0.37(-1.12%)
May 15, 2018 33.16 33.62 32.76 32.89 328,374 +0.01(+0.03%)
May 14, 2018 33.36 33.36 32.47 32.88 239,678 -0.69(-2.06%)
May 11, 2018 33.60 33.79 32.91 33.57 534,077 -0.11(-0.33%)
May 10, 2018 34.09 34.54 33.48 33.68 506,967 -0.82(-2.38%)
May 09, 2018 35.50 35.50 33.29 34.50 944,154 -2.23(-6.07%)
May 08, 2018 37.52 39.60 36.71 36.73 703,381 -0.89(-2.37%)
May 07, 2018 36.92 37.82 35.15 37.62 676,465 -0.13(-0.34%)
May 04, 2018 38.60 39.09 37.35 37.75 544,278 -0.53(-1.38%)
May 03, 2018 38.36 39.80 38.14 38.28 415,263 +0.28(+0.74%)
May 02, 2018 38.99 38.99 37.12 38.00 656,706 -0.49(-1.27%)
May 01, 2018 38.42 39.90 38.42 38.49 429,853 +0.67(+1.77%)
Apr 30, 2018 38.03 38.03 36.55 37.82 274,329 +0.02(+0.05%)
Apr 27, 2018 37.58 38.20 37.27 37.80 402,594 +1.25(+3.42%)
Apr 26, 2018 37.78 38.16 36.53 36.55 330,275 -1.72(-4.49%)
Apr 25, 2018 39.39 40.28 38.11 38.27 289,804 -0.92(-2.35%)
Apr 24, 2018 37.78 39.80 36.90 39.19 621,042 +1.23(+3.24%)
Apr 23, 2018 39.10 39.68 37.96 37.96 509,144 -0.72(-1.86%)
Apr 20, 2018 38.50 39.39 38.35 38.68 493,241 +0.57(+1.50%)
Apr 19, 2018 38.10 38.78 37.26 38.11 613,069 -0.14(-0.37%)
Apr 18, 2018 39.12 39.12 37.16 38.25 982,071 -1.88(-4.68%)
Apr 17, 2018 40.44 40.96 39.58 40.13 580,941 -0.48(-1.18%)
Apr 16, 2018 41.47 42.26 40.04 40.61 663,873 -1.25(-2.99%)
Apr 13, 2018 42.74 42.78 41.38 41.86 601,957 -1.42(-3.28%)
Apr 12, 2018 43.24 43.73 42.30 43.28 539,286 -0.03(-0.07%)
Apr 11, 2018 44.90 45.04 43.00 43.31 451,950 -1.40(-3.13%)
Apr 10, 2018 47.25 47.25 43.50 44.71 785,058 -4.91(-9.90%)
Apr 09, 2018 49.38 50.07 47.68 49.62 428,626 -0.63(-1.25%)
Apr 06, 2018 48.63 52.14 47.91 50.25 635,660 +2.57(+5.39%)
Apr 05, 2018 50.10 50.10 46.78 47.68 650,902 -2.70(-5.36%)
Apr 04, 2018 52.89 53.50 50.10 50.38 684,652 +0.19(+0.38%)
Apr 03, 2018 52.89 54.57 50.08 50.19 511,349 -3.40(-6.34%)
Apr 02, 2018 51.12 56.11 50.92 53.59 702,076 +2.95(+5.83%)
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.