Skip to main content

Energy Bear -2X Direxion (NY: ERY )

24.88 -0.12 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 321.80 332.62 320.79 330.86 8,962 +0.42(+0.13%)
Apr 29, 2019 328.43 332.22 325.66 330.44 11,501 +1.60(+0.49%)
Apr 26, 2019 324.65 337.79 324.48 328.85 27,879 +11.33(+3.57%)
Apr 25, 2019 313.82 318.94 309.84 317.52 22,301 +3.36(+1.07%)
Apr 24, 2019 297.71 314.33 297.38 314.16 23,758 +16.12(+5.41%)
Apr 23, 2019 296.79 304.25 294.77 298.04 23,925 +0.17(+0.06%)
Apr 22, 2019 307.95 310.59 296.45 297.88 32,405 -19.31(-6.09%)
Apr 18, 2019 310.72 319.28 308.62 317.18 25,258 +4.95(+1.59%)
Apr 17, 2019 307.02 313.49 303.58 312.23 24,637 +1.01(+0.32%)
Apr 16, 2019 314.50 317.26 309.63 311.22 20,809 -6.04(-1.90%)
Apr 15, 2019 313.07 318.61 310.55 317.26 19,083 +5.96(+1.91%)
Apr 12, 2019 301.65 313.66 300.06 311.31 30,238 -2.43(-0.78%)
Apr 11, 2019 316.09 321.04 307.44 313.74 36,255 +0.17(+0.05%)
Apr 10, 2019 315.67 316.76 310.13 313.57 26,185 -4.28(-1.35%)
Apr 09, 2019 311.39 320.62 310.35 317.85 38,056 +11.25(+3.67%)
Apr 08, 2019 308.95 310.46 302.07 306.61 24,579 -4.28(-1.38%)
Apr 05, 2019 324.99 325.15 309.71 310.89 47,216 -17.04(-5.20%)
Apr 04, 2019 335.48 340.39 327.33 327.92 27,447 -8.14(-2.42%)
Apr 03, 2019 324.06 339.34 321.96 336.07 35,584 +9.82(+3.01%)
Apr 02, 2019 318.10 328.85 316.85 326.25 23,074 +6.97(+2.18%)
Apr 01, 2019 326.67 327.69 317.94 319.28 29,731 -13.60(-4.08%)
Mar 29, 2019 321.71 336.07 319.45 332.88 18,157 +1.85(+0.56%)
Mar 28, 2019 339.59 339.99 330.27 331.03 27,337 -3.69(-1.10%)
Mar 27, 2019 328.18 342.02 324.65 334.72 22,019 +6.80(+2.07%)
Mar 26, 2019 331.45 333.38 321.29 327.92 27,740 -14.44(-4.22%)
Mar 25, 2019 348.32 352.26 340.68 342.36 18,840 -0.50(-0.15%)
Mar 22, 2019 325.49 346.56 324.48 342.86 50,528 +25.77(+8.13%)
Mar 21, 2019 328.26 328.26 315.59 317.10 27,963 -7.13(-2.20%)
Mar 20, 2019 333.80 336.49 315.33 324.23 33,673 -8.81(-2.65%)
Mar 19, 2019 323.89 336.57 320.18 333.04 54,282 +16.62(+5.25%)
Mar 18, 2019 329.00 329.00 314.74 316.43 34,335 -13.54(-4.10%)
Mar 15, 2019 332.21 333.25 327.64 329.97 27,056 +0.32(+0.10%)
Mar 14, 2019 329.97 330.13 324.60 329.65 15,619 -0.80(-0.24%)
Mar 13, 2019 333.65 337.74 329.97 330.45 22,976 -10.66(-3.12%)
Mar 12, 2019 344.63 344.63 335.25 341.11 14,428 -6.33(-1.82%)
Mar 11, 2019 356.57 357.37 345.03 347.44 17,588 -17.15(-4.70%)
Mar 08, 2019 361.06 373.88 361.06 364.58 20,192 +19.63(+5.69%)
Mar 07, 2019 337.90 348.56 337.34 344.95 16,814 +6.73(+1.99%)
Mar 06, 2019 331.57 343.39 331.57 338.22 19,813 +12.26(+3.76%)
Mar 05, 2019 321.71 332.53 321.71 325.96 14,531 +3.21(+0.99%)
Mar 04, 2019 320.59 337.42 318.91 322.75 22,766 -1.84(-0.57%)
Mar 01, 2019 337.34 337.34 324.28 324.60 30,139 -18.75(-5.46%)
Feb 28, 2019 332.93 349.17 332.45 343.35 18,869 +10.18(+3.05%)
Feb 27, 2019 331.89 337.74 322.68 333.17 24,384 -3.69(-1.09%)
Feb 26, 2019 334.37 337.25 328.12 336.86 16,793 +3.29(+0.98%)
Feb 25, 2019 339.50 339.50 330.45 333.57 17,175 -1.68(-0.50%)
Feb 22, 2019 330.61 340.22 328.04 335.25 10,944 -2.81(-0.83%)
Feb 21, 2019 325.24 341.35 324.52 338.06 24,003 +15.14(+4.69%)
Feb 20, 2019 328.36 328.36 318.11 322.92 26,899 -3.52(-1.08%)
Feb 19, 2019 335.42 336.06 323.36 326.44 19,739 -3.61(-1.09%)
Feb 15, 2019 336.86 337.82 329.17 330.05 19,356 -16.27(-4.70%)
Feb 14, 2019 352.96 354.89 338.62 346.31 24,966 -3.69(-1.05%)
Feb 13, 2019 359.05 359.52 341.26 350.00 32,895 -13.86(-3.81%)
Feb 12, 2019 362.02 368.87 357.69 363.86 18,584 -13.94(-3.69%)
Feb 11, 2019 385.82 391.67 376.20 377.80 20,261 -5.29(-1.38%)
Feb 08, 2019 382.13 402.08 378.69 383.09 21,590 +5.37(+1.42%)
Feb 07, 2019 360.74 387.42 358.17 377.72 67,416 +23.56(+6.65%)
Feb 06, 2019 350.72 355.37 349.20 354.17 44,666 +7.45(+2.15%)
Feb 05, 2019 348.96 351.36 344.95 346.71 15,083 -1.36(-0.39%)
Feb 04, 2019 356.57 365.38 347.75 348.08 20,850 -2.08(-0.59%)
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.