Skip to main content

Energy Bear -2X Direxion (NY: ERY )

21.70 -0.41 (-1.85%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 712.96 727.32 692.47 694.64 51,688 -5.86(-0.84%)
Oct 29, 2020 768.49 787.00 696.44 700.50 40,499 -48.25(-6.44%)
Oct 28, 2020 726.75 754.32 715.18 748.75 31,474 +58.93(+8.54%)
Oct 27, 2020 673.58 692.56 673.58 689.83 24,385 +17.47(+2.60%)
Oct 26, 2020 651.30 683.88 647.05 672.36 27,062 +44.86(+7.15%)
Oct 23, 2020 613.81 642.23 607.22 627.50 23,254 +6.23(+1.00%)
Oct 22, 2020 676.79 682.74 619.47 621.27 31,325 -56.09(-8.28%)
Oct 21, 2020 660.84 677.74 653.66 677.36 27,921 +25.40(+3.90%)
Oct 20, 2020 663.38 669.14 641.15 651.96 25,293 -16.34(-2.44%)
Oct 19, 2020 636.66 668.86 629.58 668.29 25,257 +27.20(+4.24%)
Oct 16, 2020 614.75 642.33 614.75 641.10 19,018 +27.10(+4.41%)
Oct 15, 2020 650.54 661.00 612.58 614.00 25,982 -14.73(-2.34%)
Oct 14, 2020 630.99 630.99 598.98 628.73 22,840 -4.16(-0.66%)
Oct 13, 2020 615.03 636.85 608.61 632.88 19,670 +18.51(+3.01%)
Oct 12, 2020 622.40 634.87 611.40 614.38 20,724 -4.15(-0.67%)
Oct 09, 2020 588.50 619.57 585.20 618.53 31,853 +20.21(+3.38%)
Oct 08, 2020 636.00 642.14 598.23 598.32 27,895 -49.67(-7.67%)
Oct 07, 2020 659.04 673.87 644.40 647.99 18,094 -18.60(-2.79%)
Oct 06, 2020 628.92 669.62 620.89 666.60 29,479 +18.70(+2.89%)
Oct 05, 2020 676.42 679.44 646.67 647.90 22,118 -39.94(-5.81%)
Oct 02, 2020 741.57 741.57 676.42 687.84 28,316 -15.39(-2.19%)
Oct 01, 2020 675.28 709.84 670.66 703.24 36,010 +44.01(+6.68%)
Sep 30, 2020 651.77 666.22 634.21 659.23 25,269 +2.93(+0.45%)
Sep 29, 2020 631.47 669.71 624.38 656.30 27,469 +33.71(+5.41%)
Sep 28, 2020 630.62 631.09 608.90 622.59 33,960 -31.35(-4.79%)
Sep 25, 2020 666.97 674.53 645.54 653.94 21,952 +1.23(+0.19%)
Sep 24, 2020 659.51 681.98 629.49 652.71 48,998 -0.09(-0.01%)
Sep 23, 2020 594.54 654.13 589.63 652.81 27,086 +54.11(+9.04%)
Sep 22, 2020 586.52 600.87 567.91 598.70 18,872 +12.09(+2.06%)
Sep 21, 2020 580.28 604.55 574.81 586.61 25,280 +34.94(+6.33%)
Sep 18, 2020 539.30 560.74 537.79 551.67 19,453 +13.88(+2.58%)
Sep 17, 2020 557.43 566.78 537.79 537.79 24,746 -2.27(-0.42%)
Sep 16, 2020 576.70 586.33 523.81 540.06 58,944 -47.22(-8.04%)
Sep 15, 2020 567.35 590.11 560.66 587.27 16,666 +8.69(+1.50%)
Sep 14, 2020 585.67 592.37 568.20 578.59 16,550 -7.84(-1.34%)
Sep 11, 2020 587.18 597.19 580.28 586.42 33,600 -5.57(-0.94%)
Sep 10, 2020 551.48 591.99 545.44 591.99 39,448 +41.83(+7.60%)
Sep 09, 2020 544.40 553.18 538.36 550.16 21,574 -7.18(-1.29%)
Sep 08, 2020 539.49 568.48 534.77 557.34 35,253 +38.81(+7.48%)
Sep 04, 2020 503.61 531.56 498.22 518.53 30,678 +2.74(+0.53%)
Sep 03, 2020 511.82 521.26 489.16 515.79 24,957 +7.55(+1.49%)
Sep 02, 2020 503.70 514.65 498.03 508.23 38,491 +4.34(+0.86%)
Sep 01, 2020 500.49 515.50 498.69 503.89 18,026 +6.61(+1.33%)
Aug 31, 2020 473.48 497.28 473.48 497.28 22,092 +22.19(+4.67%)
Aug 28, 2020 490.20 494.63 473.10 475.09 20,946 -18.27(-3.70%)
Aug 27, 2020 494.92 505.78 487.36 493.36 18,418 -3.82(-0.77%)
Aug 26, 2020 476.79 497.18 476.79 497.18 19,914 +22.48(+4.73%)
Aug 25, 2020 456.96 479.81 456.20 474.71 25,218 +12.75(+2.76%)
Aug 24, 2020 481.04 488.78 455.92 461.96 26,592 -28.05(-5.72%)
Aug 21, 2020 487.36 498.51 485.38 490.01 19,326 +6.70(+1.39%)
Aug 20, 2020 475.75 483.49 471.12 483.30 23,659 +20.68(+4.47%)
Aug 19, 2020 453.75 465.45 449.12 462.62 31,950 +10.20(+2.25%)
Aug 18, 2020 444.59 455.26 436.46 452.42 24,438 +11.52(+2.61%)
Aug 17, 2020 437.31 446.29 436.94 440.90 21,856 +5.10(+1.17%)
Aug 14, 2020 452.80 453.56 435.24 435.80 26,251 -8.78(-1.98%)
Aug 13, 2020 435.62 446.76 428.30 444.59 30,476 +16.05(+3.75%)
Aug 12, 2020 423.53 437.60 418.33 428.53 48,709 -9.44(-2.16%)
Aug 11, 2020 416.92 441.00 407.19 437.98 66,198 +3.59(+0.83%)
Aug 10, 2020 456.01 457.90 433.82 434.39 26,198 -28.71(-6.20%)
Aug 07, 2020 470.27 483.11 461.11 463.09 35,983 -1.04(-0.22%)
Aug 06, 2020 462.15 467.72 453.84 464.13 49,847 +6.99(+1.53%)
Aug 05, 2020 448.36 465.64 445.47 457.14 45,428 -9.92(-2.12%)
Aug 04, 2020 494.54 495.09 465.12 467.06 47,397 -23.70(-4.83%)
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.