Energy Bear 2X Direxion (NY: ERY )

11.05 USD +0.38 (+3.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 54.04 55.54 52.55 53.18 240,200 +0.25(+0.47%)
May 28, 2020 49.97 53.27 49.97 52.93 226,963 +2.94(+5.88%)
May 27, 2020 50.08 52.93 49.30 49.99 189,057 -1.10(-2.15%)
May 26, 2020 50.94 51.66 50.22 51.09 234,490 -3.24(-5.96%)
May 22, 2020 54.84 56.62 54.32 54.33 248,400 +0.55(+1.02%)
May 21, 2020 52.00 54.56 51.35 53.78 254,866 +1.52(+2.91%)
May 20, 2020 54.00 54.80 51.85 52.26 295,694 -4.39(-7.75%)
May 19, 2020 53.20 56.65 53.20 56.65 428,680 +3.03(+5.65%)
May 18, 2020 56.68 57.09 52.81 53.62 474,462 -10.35(-16.18%)
May 15, 2020 63.94 65.16 61.00 63.97 227,100 +0.25(+0.39%)
May 14, 2020 67.59 70.33 62.40 63.72 328,495 -1.48(-2.27%)
May 13, 2020 60.34 65.87 60.34 65.20 356,841 +5.43(+9.08%)
May 12, 2020 56.10 59.77 56.10 59.77 185,572 +2.04(+3.53%)
May 11, 2020 56.90 58.08 56.16 57.73 177,461 +2.12(+3.81%)
May 08, 2020 58.49 59.09 55.60 55.61 247,600 -5.61(-9.16%)
May 07, 2020 60.54 62.03 58.78 61.22 228,744 -3.27(-5.07%)
May 06, 2020 60.48 64.65 59.81 64.49 220,894 +2.97(+4.83%)
May 05, 2020 56.49 61.86 55.56 61.52 258,086 +0.12(+0.20%)
May 04, 2020 68.78 69.29 61.40 61.40 164,772 -5.00(-7.53%)
May 01, 2020 62.08 67.58 61.10 66.40 232,700 +6.84(+11.48%)
Apr 30, 2020 57.42 61.04 56.80 59.56 192,809 +3.01(+5.32%)
Apr 29, 2020 62.19 62.62 56.55 56.55 215,960 -10.81(-16.05%)
Apr 28, 2020 69.03 70.29 66.10 67.36 226,541 -3.27(-4.63%)
Apr 27, 2020 75.25 77.73 69.17 70.63 229,250 -3.05(-4.14%)
Apr 24, 2020 72.00 75.70 69.53 73.68 243,900 -0.12(-0.16%)
Apr 23, 2020 74.03 75.50 69.96 73.80 250,664 -4.95(-6.29%)
Apr 22, 2020 76.96 81.16 75.68 78.75 199,700 -6.25(-7.35%)
Apr 21, 2020 87.00 89.11 81.89 85.00 459,677 +3.20(+3.91%)
Apr 20, 2020 87.06 87.06 76.49 81.80 401,968 +4.25(+5.48%)
Apr 17, 2020 94.50 94.50 77.00 77.55 315,200 -20.40(-20.83%)
Apr 16, 2020 88.76 98.00 88.76 97.95 130,636 +7.95(+8.83%)
Apr 15, 2020 90.00 95.09 88.72 90.00 188,010 +7.42(+8.99%)
Apr 14, 2020 81.57 83.48 78.80 82.58 118,876 +0.75(+0.92%)
Apr 13, 2020 74.52 84.08 74.52 81.83 120,391 +0.57(+0.70%)
Apr 09, 2020 73.68 87.28 69.40 81.26 241,900 +1.69(+2.12%)
Apr 08, 2020 88.00 89.63 79.21 79.57 121,279 -12.43(-13.51%)
Apr 07, 2020 85.22 92.25 81.31 92.00 167,779 -4.27(-4.43%)
Apr 06, 2020 104.29 105.65 94.74 96.27 113,773 -11.51(-10.68%)
Apr 03, 2020 99.50 114.00 97.50 107.78 160,400 +2.18(+2.06%)
Apr 02, 2020 118.00 122.76 90.00 105.60 233,117 -23.40(-18.14%)
Apr 01, 2020 128.85 132.76 123.00 129.00 124,979 +12.60(+10.82%)
Mar 31, 2020 115.00 122.81 109.44 116.40 122,631 -5.56(-4.56%)
Mar 30, 2020 135.00 144.95 120.18 121.96 197,787 -4.73(-3.73%)
Mar 27, 2020 120.99 127.77 117.48 126.69 153,100 +20.68(+19.51%)
Mar 26, 2020 128.69 130.00 100.00 106.01 141,486 -25.93(-19.65%)
Mar 25, 2020 134.89 160.00 107.76 131.94 157,235 -18.60(-12.36%)
Mar 24, 2020 219.78 219.78 146.17 150.54 222,689 -137.15(-47.67%)
Mar 23, 2020 250.11 303.89 250.01 287.69 100,489 +49.24(+20.65%)
Mar 20, 2020 236.06 270.00 216.99 238.45 105,600 -18.55(-7.22%)
Mar 19, 2020 326.51 379.37 250.00 257.00 126,086 -66.98(-20.67%)
Mar 18, 2020 250.56 342.57 250.56 323.98 161,301 +96.20(+42.23%)
Mar 17, 2020 219.35 249.67 190.81 227.78 113,876 +1.78(+0.79%)
Mar 16, 2020 182.77 226.70 180.01 226.00 146,655 +59.85(+36.02%)
Mar 13, 2020 168.16 236.39 162.73 166.15 150,600 -53.60(-24.39%)
Mar 12, 2020 200.00 221.15 190.18 219.75 330,396 +60.60(+38.08%)
Mar 11, 2020 150.74 165.03 144.24 159.15 284,775 +21.79(+15.86%)
Mar 10, 2020 120.40 168.87 118.00 137.36 544,447 -22.84(-14.26%)
Mar 09, 2020 165.75 166.66 143.08 160.20 434,396 +60.37(+60.47%)
Mar 06, 2020 95.00 103.49 92.04 99.83 757,300 +14.36(+16.80%)
Mar 05, 2020 83.38 89.16 82.52 85.47 477,400 +8.34(+10.81%)
Mar 04, 2020 77.33 82.75 76.88 77.13 369,656 -5.42(-6.57%)
Mar 03, 2020 74.25 85.09 71.55 82.55 628,753 +6.93(+9.16%)
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.