Skip to main content

Energy Bear -2X Direxion (NY: ERY )

22.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 149.20 154.96 147.88 153.55 112,567 +4.91(+3.30%)
Jul 29, 2021 147.69 150.24 146.37 148.64 102,359 -2.74(-1.81%)
Jul 28, 2021 153.26 156.19 148.92 151.37 98,910 -3.21(-2.08%)
Jul 27, 2021 153.92 157.89 153.41 154.59 168,587 +3.31(+2.18%)
Jul 26, 2021 159.12 159.12 150.15 151.28 201,516 -7.93(-4.98%)
Jul 23, 2021 157.04 162.61 157.04 159.21 69,275 +0.94(+0.60%)
Jul 22, 2021 155.44 160.82 155.44 158.27 97,402 +3.59(+2.32%)
Jul 21, 2021 159.97 160.44 151.95 154.68 132,539 -11.80(-7.09%)
Jul 20, 2021 170.92 173.90 162.80 166.48 205,000 -4.82(-2.81%)
Jul 19, 2021 170.64 175.36 166.67 171.30 411,764 +11.62(+7.27%)
Jul 16, 2021 148.82 160.31 148.73 159.68 134,879 +8.50(+5.62%)
Jul 15, 2021 150.43 152.51 146.84 151.19 137,573 +4.06(+2.76%)
Jul 14, 2021 137.40 148.07 134.74 147.12 154,333 +8.31(+5.99%)
Jul 13, 2021 138.15 140.42 136.36 138.81 98,311 +2.08(+1.52%)
Jul 12, 2021 139.10 141.18 135.23 136.74 84,262 +0.28(+0.21%)
Jul 09, 2021 139.10 142.12 136.17 136.45 69,480 -5.95(-4.18%)
Jul 08, 2021 146.18 146.65 139.76 142.40 112,162 +1.42(+1.00%)
Jul 07, 2021 137.02 143.72 134.19 140.99 110,032 +4.63(+3.39%)
Jul 06, 2021 128.52 137.40 128.52 136.36 152,902 +8.22(+6.41%)
Jul 02, 2021 128.14 130.69 127.20 128.14 68,131 +0.66(+0.52%)
Jul 01, 2021 125.78 129.94 125.31 127.48 76,235 -4.53(-3.43%)
Jun 30, 2021 134.61 134.85 131.26 132.02 61,856 -3.49(-2.58%)
Jun 29, 2021 132.21 135.75 131.17 135.51 57,365 +1.13(+0.84%)
Jun 28, 2021 126.63 135.13 126.63 134.38 71,829 +8.59(+6.83%)
Jun 25, 2021 126.26 127.77 125.59 125.78 46,185 -1.23(-0.97%)
Jun 24, 2021 128.43 130.51 126.82 127.01 60,571 -2.46(-1.90%)
Jun 23, 2021 127.48 129.66 124.65 129.47 105,076 -0.66(-0.51%)
Jun 22, 2021 132.58 135.13 128.99 130.13 104,797 -1.51(-1.15%)
Jun 21, 2021 141.08 141.08 131.21 131.64 98,941 -12.28(-8.53%)
Jun 18, 2021 141.08 144.10 138.34 143.91 110,503 +7.93(+5.83%)
Jun 17, 2021 127.86 139.19 125.78 135.98 160,977 +8.78(+6.90%)
Jun 16, 2021 126.26 129.37 124.41 127.20 98,334 +1.51(+1.20%)
Jun 15, 2021 129.94 129.94 125.40 125.69 88,112 -5.29(-4.04%)
Jun 14, 2021 128.90 133.06 127.39 130.98 53,102 +1.13(+0.87%)
Jun 11, 2021 127.48 130.13 126.63 129.84 66,742 +0.76(+0.59%)
Jun 10, 2021 125.31 131.64 124.08 129.09 134,389 +0.28(+0.22%)
Jun 09, 2021 126.54 128.81 125.41 128.81 68,903 +1.51(+1.19%)
Jun 08, 2021 130.50 133.24 126.63 127.29 96,943 -1.98(-1.53%)
Jun 07, 2021 128.33 129.66 126.81 129.28 71,308 +0.85(+0.66%)
Jun 04, 2021 127.95 132.02 127.20 128.43 64,259 -1.51(-1.16%)
Jun 03, 2021 131.83 133.43 128.52 129.94 113,027 -0.66(-0.51%)
Jun 02, 2021 134.09 137.21 129.47 130.60 119,591 -5.19(-3.82%)
Jun 01, 2021 141.27 141.30 135.23 135.79 123,869 -11.52(-7.82%)
May 28, 2021 146.28 148.64 145.71 147.31 58,509 -0.28(-0.19%)
May 27, 2021 146.56 149.30 144.20 147.60 43,740 -0.28(-0.19%)
May 26, 2021 150.34 151.75 146.94 147.88 67,642 -2.74(-1.82%)
May 25, 2021 145.43 151.09 144.76 150.62 72,191 +5.95(+4.11%)
May 24, 2021 145.14 148.92 144.10 144.67 66,742 -2.93(-1.98%)
May 21, 2021 145.05 147.93 143.35 147.60 85,880 -0.76(-0.51%)
May 20, 2021 148.07 152.51 147.03 148.35 122,712 +0.38(+0.26%)
May 19, 2021 148.45 151.66 144.86 147.97 245,192 +6.99(+4.96%)
May 18, 2021 134.94 141.37 134.18 140.99 124,819 +6.33(+4.70%)
May 17, 2021 142.03 142.59 134.61 134.66 131,222 -6.42(-4.55%)
May 14, 2021 147.41 147.41 140.14 141.08 106,305 -9.92(-6.57%)
May 13, 2021 150.81 154.40 145.24 151.00 112,418 +3.78(+2.57%)
May 12, 2021 146.94 148.35 138.30 147.22 152,716 -1.13(-0.76%)
May 11, 2021 147.88 150.81 143.16 148.35 201,619 +7.08(+5.01%)
May 10, 2021 137.78 141.37 133.43 141.27 113,718 +0.19(+0.13%)
May 07, 2021 149.96 150.53 140.88 141.08 121,027 -5.57(-3.80%)
May 06, 2021 147.88 153.55 146.65 146.65 126,066 -1.32(-0.89%)
May 05, 2021 151.00 157.04 147.12 147.97 141,813 -10.29(-6.50%)
May 04, 2021 157.80 161.95 155.53 158.27 111,183 -0.28(-0.18%)
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.