Energy Bear 2X Direxion (NY: ERY )

8.045 USD +0.045 (+0.56%)
Streaming Delayed Price Updated: 12:01 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 38.33 40.04 38.06 39.66 152,400 +0.22(+0.56%)
Mar 28, 2019 40.46 40.51 39.35 39.44 229,449 -0.44(-1.10%)
Mar 27, 2019 39.10 40.75 38.68 39.88 184,813 +0.81(+2.07%)
Mar 26, 2019 39.49 39.72 38.28 39.07 232,830 -1.72(-4.22%)
Mar 25, 2019 41.50 41.97 40.59 40.79 158,134 -0.06(-0.15%)
Mar 22, 2019 38.78 41.29 38.66 40.85 424,100 +3.07(+8.13%)
Mar 21, 2019 39.11 39.11 37.60 37.78 234,707 -0.85(-2.20%)
Mar 20, 2019 39.77 40.09 37.57 38.63 282,630 -1.05(-2.65%)
Mar 19, 2019 38.59 40.10 38.15 39.68 455,607 +0.19(+0.48%)
Mar 18, 2019 41.06 41.06 39.28 39.49 275,126 -1.69(-4.10%)
Mar 15, 2019 41.46 41.59 40.89 41.18 216,800 +0.04(+0.10%)
Mar 14, 2019 41.18 41.20 40.51 41.14 125,158 -0.10(-0.24%)
Mar 13, 2019 41.64 42.15 41.18 41.24 184,110 -1.33(-3.12%)
Mar 12, 2019 43.01 43.01 41.84 42.57 115,610 -0.79(-1.82%)
Mar 11, 2019 44.50 44.60 43.06 43.36 140,930 -2.14(-4.70%)
Mar 08, 2019 45.06 46.66 45.06 45.50 161,800 +2.45(+5.69%)
Mar 07, 2019 42.17 43.50 42.10 43.05 134,728 +0.84(+1.99%)
Mar 06, 2019 41.38 42.85 41.38 42.21 158,762 +1.53(+3.76%)
Mar 05, 2019 40.15 41.50 40.15 40.68 116,437 +0.40(+0.99%)
Mar 04, 2019 40.01 42.11 39.80 40.28 182,422 -0.23(-0.57%)
Mar 01, 2019 42.10 42.10 40.47 40.51 241,500 -2.34(-5.46%)
Feb 28, 2019 41.55 43.58 41.49 42.85 151,201 +1.27(+3.05%)
Feb 27, 2019 41.42 42.15 40.27 41.58 195,387 -0.46(-1.09%)
Feb 26, 2019 41.73 42.09 40.95 42.04 134,559 +0.41(+0.98%)
Feb 25, 2019 42.37 42.37 41.24 41.63 137,624 -0.21(-0.50%)
Feb 22, 2019 41.26 42.46 40.94 41.84 87,700 -0.35(-0.83%)
Feb 21, 2019 40.59 42.60 40.50 42.19 192,335 +1.89(+4.69%)
Feb 20, 2019 40.98 40.98 39.70 40.30 215,542 -0.44(-1.08%)
Feb 19, 2019 41.86 41.94 40.35 40.74 158,168 -0.45(-1.09%)
Feb 15, 2019 42.04 42.16 41.08 41.19 155,100 -2.03(-4.70%)
Feb 14, 2019 44.05 44.29 42.26 43.22 200,049 -0.46(-1.05%)
Feb 13, 2019 44.81 44.87 42.59 43.68 263,584 -1.73(-3.81%)
Feb 12, 2019 45.18 46.04 44.64 45.41 148,913 -1.74(-3.69%)
Feb 11, 2019 48.15 48.88 46.95 47.15 162,350 -0.66(-1.38%)
Feb 08, 2019 47.69 50.18 47.26 47.81 173,000 +0.67(+1.42%)
Feb 07, 2019 45.02 48.35 44.70 47.14 540,191 +2.94(+6.65%)
Feb 06, 2019 43.77 44.35 43.58 44.20 357,903 +0.93(+2.15%)
Feb 05, 2019 43.55 43.85 43.05 43.27 120,862 -0.17(-0.39%)
Feb 04, 2019 44.50 45.60 43.40 43.44 167,068 -0.26(-0.59%)
Feb 01, 2019 44.91 45.05 42.92 43.70 282,600 -2.49(-5.39%)
Jan 31, 2019 46.75 47.16 45.52 46.19 232,587 -0.87(-1.85%)
Jan 30, 2019 48.04 48.90 46.58 47.06 154,842 -2.00(-4.08%)
Jan 29, 2019 48.84 49.16 48.08 49.06 98,270 -0.50(-1.01%)
Jan 28, 2019 49.87 51.00 49.41 49.56 161,014 +1.50(+3.12%)
Jan 25, 2019 48.93 48.93 47.14 48.06 398,600 -1.83(-3.67%)
Jan 24, 2019 51.07 51.67 48.56 49.89 266,328 -0.91(-1.79%)
Jan 23, 2019 48.64 51.94 48.55 50.80 320,989 +1.56(+3.17%)
Jan 22, 2019 47.75 49.53 47.44 49.24 348,986 +3.07(+6.65%)
Jan 18, 2019 47.44 48.28 46.10 46.17 385,100 -2.93(-5.97%)
Jan 17, 2019 51.68 52.00 48.45 49.10 318,295 -1.41(-2.79%)
Jan 16, 2019 50.49 51.01 49.29 50.51 185,583 +0.21(+0.42%)
Jan 15, 2019 50.00 50.91 48.92 50.30 140,346 -0.51(-1.00%)
Jan 14, 2019 51.93 52.16 50.23 50.81 206,951 +0.34(+0.67%)
Jan 11, 2019 50.20 51.70 49.93 50.47 207,300 +1.00(+2.02%)
Jan 10, 2019 51.12 51.89 49.38 49.47 261,854 -0.47(-0.94%)
Jan 09, 2019 50.30 51.97 49.44 49.94 199,392 -2.47(-4.71%)
Jan 08, 2019 51.31 53.24 51.09 52.41 154,851 -1.36(-2.53%)
Jan 07, 2019 54.78 57.08 52.49 53.77 166,794 -2.21(-3.95%)
Jan 04, 2019 59.45 60.45 55.66 55.98 325,400 -6.68(-10.66%)
Jan 03, 2019 59.99 64.53 59.89 62.66 248,276 +2.04(+3.37%)
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.