Energy Bear 2X Direxion (NY: ERY )

11.31 USD -0.35 (-3.00%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.50 45.00 42.53 44.87 463,269 -0.88(-1.92%)
Oct 30, 2018 49.47 49.47 45.35 45.75 464,337 -3.38(-6.88%)
Oct 29, 2018 45.50 50.89 45.46 49.13 374,167 +2.61(+5.61%)
Oct 26, 2018 46.59 48.71 44.93 46.52 515,500 +1.07(+2.35%)
Oct 25, 2018 45.24 46.42 43.98 45.45 543,450 -1.62(-3.44%)
Oct 24, 2018 41.56 47.17 41.48 47.07 447,372 +4.88(+11.57%)
Oct 23, 2018 40.84 43.72 40.56 42.19 611,565 +3.15(+8.07%)
Oct 22, 2018 37.87 39.72 37.66 39.04 428,688 +1.26(+3.34%)
Oct 19, 2018 37.16 37.86 36.18 37.78 231,900 +0.98(+2.66%)
Oct 18, 2018 37.34 37.47 35.80 36.80 253,870 +0.50(+1.38%)
Oct 17, 2018 35.91 37.10 35.54 36.30 295,645 +0.79(+2.22%)
Oct 16, 2018 36.14 36.54 35.39 35.51 318,660 -0.96(-2.63%)
Oct 15, 2018 35.52 36.47 35.21 36.47 272,061 +0.88(+2.47%)
Oct 12, 2018 34.55 37.16 34.49 35.59 542,300 -0.31(-0.86%)
Oct 11, 2018 33.44 36.53 33.33 35.90 920,090 +3.13(+9.55%)
Oct 10, 2018 29.74 32.90 29.51 32.77 1,093,936 +3.12(+10.52%)
Oct 09, 2018 30.32 30.61 29.08 29.65 495,698 -0.88(-2.87%)
Oct 08, 2018 31.15 31.50 30.42 30.53 323,736 +0.03(+0.08%)
Oct 05, 2018 30.49 31.03 30.18 30.50 314,900 +0.07(+0.23%)
Oct 04, 2018 30.43 30.96 29.83 30.43 690,725 +0.43(+1.43%)
Oct 03, 2018 30.49 30.66 29.80 30.00 493,756 -0.75(-2.44%)
Oct 02, 2018 30.74 31.45 30.50 30.75 407,421 -0.11(-0.36%)
Oct 01, 2018 31.89 32.00 30.56 30.86 581,718 -1.40(-4.34%)
Sep 28, 2018 32.31 32.50 31.27 32.26 430,900 +0.28(+0.88%)
Sep 27, 2018 31.53 32.23 31.51 31.98 283,117 -0.06(-0.19%)
Sep 26, 2018 31.50 32.15 31.18 32.04 498,131 +0.89(+2.86%)
Sep 25, 2018 31.12 31.23 30.69 31.15 606,155 -0.59(-1.86%)
Sep 24, 2018 32.45 32.45 31.35 31.74 467,912 -1.49(-4.48%)
Sep 21, 2018 33.47 33.99 32.88 33.23 379,100 -0.66(-1.95%)
Sep 20, 2018 33.43 33.98 33.07 33.89 314,092 +0.05(+0.15%)
Sep 19, 2018 34.05 34.17 33.46 33.84 241,385 -0.35(-1.02%)
Sep 18, 2018 34.22 34.22 33.50 34.19 304,497 -0.70(-2.01%)
Sep 17, 2018 34.82 35.11 34.19 34.89 243,102 -0.17(-0.48%)
Sep 14, 2018 35.61 35.65 34.65 35.06 259,500 -0.56(-1.57%)
Sep 13, 2018 35.75 36.46 35.40 35.62 251,615 +0.00(+0.00%)
Sep 12, 2018 35.35 35.64 34.54 35.62 233,568 -0.57(-1.58%)
Sep 11, 2018 37.31 37.62 35.54 36.19 281,402 -1.06(-2.85%)
Sep 10, 2018 36.81 37.27 36.22 37.25 109,971 +0.06(+0.16%)
Sep 07, 2018 37.90 38.72 36.98 37.19 236,900 +0.02(+0.05%)
Sep 06, 2018 35.57 37.43 35.33 37.17 269,916 +1.99(+5.66%)
Sep 05, 2018 35.48 36.58 35.13 35.18 207,164 +0.11(+0.31%)
Sep 04, 2018 34.37 35.45 34.26 35.07 255,655 +0.23(+0.66%)
Aug 31, 2018 34.84 34.84 34.84 0 +0.82(+2.41%)
Aug 30, 2018 33.80 34.50 33.55 34.02 528,120 +0.30(+0.89%)
Aug 29, 2018 34.06 34.30 33.28 33.72 318,655 -0.61(-1.78%)
Aug 28, 2018 33.66 34.39 33.30 34.33 399,776 +0.47(+1.39%)
Aug 27, 2018 34.26 34.46 33.76 33.86 402,382 -0.74(-2.14%)
Aug 24, 2018 34.65 34.83 34.03 34.60 325,600 -0.83(-2.34%)
Aug 23, 2018 35.30 35.81 35.23 35.43 419,736 +0.53(+1.52%)
Aug 22, 2018 35.43 35.55 34.56 34.90 420,859 -1.26(-3.48%)
Aug 21, 2018 35.91 36.32 35.31 36.16 394,950 -0.59(-1.61%)
Aug 20, 2018 37.44 37.52 36.36 36.75 373,629 -0.77(-2.05%)
Aug 17, 2018 37.43 37.93 37.23 37.52 257,000 -0.28(-0.74%)
Aug 16, 2018 38.06 38.09 37.12 37.80 326,499 -0.83(-2.15%)
Aug 15, 2018 35.86 38.88 35.78 38.63 775,529 +3.70(+10.58%)
Aug 14, 2018 34.50 35.35 34.22 34.93 202,372 -0.26(-0.73%)
Aug 13, 2018 34.19 35.22 33.75 35.19 306,572 +1.25(+3.68%)
Aug 10, 2018 34.74 34.90 33.90 33.94 186,400 -0.56(-1.62%)
Aug 09, 2018 33.48 34.63 33.29 34.50 218,394 +0.93(+2.77%)
Aug 08, 2018 33.40 34.11 33.17 33.57 304,705 +0.75(+2.29%)
Aug 07, 2018 32.71 33.10 32.28 32.82 455,693 -0.70(-2.09%)
Aug 06, 2018 33.57 34.18 33.08 33.52 225,567 -0.39(-1.15%)
Aug 03, 2018 33.64 34.41 33.45 33.91 228,200 +0.48(+1.44%)
Aug 02, 2018 33.52 34.19 33.22 33.43 279,787 +0.55(+1.67%)
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.