Skip to main content

Energy Bear -2X Direxion (NY: ERY )

21.70 -0.41 (-1.85%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1086 1160 1033 1099 12,986 -52.50(-4.56%)
Mar 30, 2020 1275 1369 1135 1152 20,944 -44.67(-3.73%)
Mar 27, 2020 1143 1207 1109 1196 16,212 +195.29(+19.51%)
Mar 26, 2020 1215 1228 944.32 1001 14,982 -244.87(-19.65%)
Mar 25, 2020 1274 1511 1018 1246 16,650 -175.64(-12.36%)
Mar 24, 2020 2075 2075 1380 1422 23,581 -1293.72(-47.65%)
Mar 23, 2020 2361 2868 2360 2715 10,646 +464.74(+20.65%)
Mar 20, 2020 2228 2548 2048 2251 11,188 -175.08(-7.22%)
Mar 19, 2020 3082 3581 2360 2426 13,358 -632.18(-20.67%)
Mar 18, 2020 2365 3233 2365 3058 17,090 +907.98(+42.23%)
Mar 17, 2020 2070 2356 1801 2150 12,065 +16.79(+0.79%)
Mar 16, 2020 1725 2140 1699 2133 15,538 +564.85(+36.02%)
Mar 13, 2020 1587 2231 1536 1568 15,956 -505.86(-24.39%)
Mar 12, 2020 1888 2087 1795 2074 35,005 +571.96(+38.08%)
Mar 11, 2020 1423 1558 1361 1502 30,172 +205.66(+15.86%)
Mar 10, 2020 1136 1594 1114 1296 57,684 -215.57(-14.26%)
Mar 09, 2020 1564 1573 1350 1512 46,024 +569.79(+60.47%)
Mar 06, 2020 896.64 976.77 868.70 942.22 80,237 +135.53(+16.80%)
Mar 05, 2020 786.96 841.52 778.85 806.69 50,581 +78.72(+10.81%)
Mar 04, 2020 729.86 781.02 725.62 727.98 39,165 -51.15(-6.57%)
Mar 03, 2020 700.79 803.10 675.31 779.13 66,617 +65.41(+9.16%)
Mar 02, 2020 746.85 827.08 713.25 713.72 66,582 -68.24(-8.73%)
Feb 28, 2020 883.05 905.23 781.96 781.96 116,853 -27.47(-3.39%)
Feb 27, 2020 758.08 809.43 712.12 809.43 135,333 +113.83(+16.36%)
Feb 26, 2020 631.23 696.36 621.32 695.60 80,512 +57.67(+9.04%)
Feb 25, 2020 559.69 647.18 557.61 637.93 67,149 +73.81(+13.08%)
Feb 24, 2020 544.12 566.30 541.29 564.13 52,983 +70.60(+14.30%)
Feb 21, 2020 487.96 504.57 487.96 493.53 29,041 +17.93(+3.77%)
Feb 20, 2020 468.61 479.55 460.02 475.60 24,258 +1.42(+0.30%)
Feb 19, 2020 482.96 492.11 468.52 474.18 33,838 -19.44(-3.94%)
Feb 18, 2020 495.70 507.40 489.94 493.62 26,033 +10.38(+2.15%)
Feb 14, 2020 469.56 490.88 468.89 483.24 25,364 +8.59(+1.81%)
Feb 13, 2020 476.44 482.49 466.16 474.65 40,978 +5.57(+1.19%)
Feb 12, 2020 466.72 481.73 461.53 469.08 35,232 -19.91(-4.07%)
Feb 11, 2020 484.66 496.26 483.43 489.00 38,585 -17.65(-3.48%)
Feb 10, 2020 504.95 515.80 503.34 506.65 22,532 +7.27(+1.46%)
Feb 07, 2020 500.04 506.36 492.77 499.38 21,433 +11.51(+2.36%)
Feb 06, 2020 471.63 490.60 467.38 487.87 20,212 +14.16(+2.99%)
Feb 05, 2020 507.78 507.78 468.33 473.71 65,937 -60.22(-11.28%)
Feb 04, 2020 516.65 537.04 505.04 533.92 44,277 -5.66(-1.05%)
Feb 03, 2020 522.41 545.15 519.48 539.59 31,629 +20.29(+3.91%)
Jan 31, 2020 494.85 526.18 494.75 519.29 46,703 +43.98(+9.25%)
Jan 30, 2020 501.83 505.23 473.42 475.31 47,216 -12.08(-2.48%)
Jan 29, 2020 465.40 487.87 458.37 487.39 24,299 +16.23(+3.45%)
Jan 28, 2020 468.61 476.82 462.48 471.16 26,263 -7.36(-1.54%)
Jan 27, 2020 467.67 479.37 462.67 478.52 37,163 +37.00(+8.38%)
Jan 24, 2020 431.80 450.49 431.42 441.52 42,264 +15.10(+3.54%)
Jan 23, 2020 433.60 444.07 422.36 426.42 37,408 +4.72(+1.12%)
Jan 22, 2020 412.83 424.35 412.07 421.70 34,042 +11.89(+2.90%)
Jan 21, 2020 394.14 411.04 394.14 409.81 39,729 +21.14(+5.44%)
Jan 17, 2020 377.63 390.21 377.53 388.67 28,310 +8.02(+2.11%)
Jan 16, 2020 375.93 381.40 372.34 380.65 20,267 -1.42(-0.37%)
Jan 15, 2020 377.53 385.84 376.18 382.06 22,735 +7.74(+2.07%)
Jan 14, 2020 378.00 384.23 373.19 374.32 18,106 -0.28(-0.08%)
Jan 13, 2020 376.30 382.16 371.30 374.61 19,413 -0.94(-0.25%)
Jan 10, 2020 370.36 375.93 368.28 375.55 21,073 +7.17(+1.95%)
Jan 09, 2020 376.68 390.46 367.53 368.38 33,109 -7.93(-2.11%)
Jan 08, 2020 359.31 377.72 358.94 376.30 37,508 +17.84(+4.98%)
Jan 07, 2020 359.22 371.30 358.09 358.47 19,002 +2.26(+0.64%)
Jan 06, 2020 361.20 364.41 350.63 356.20 19,625 -8.68(-2.38%)
Jan 03, 2020 350.35 369.60 348.93 364.88 23,192 +3.96(+1.10%)
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.