Skip to main content

Energy Bear -2X Direxion (NY: ERY )

24.88 -0.12 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 641.96 656.19 624.66 649.31 25,655 +2.88(+0.45%)
Sep 29, 2020 621.96 659.63 614.99 646.42 27,889 +33.20(+5.41%)
Sep 28, 2020 621.13 621.59 599.73 613.22 34,479 -30.88(-4.79%)
Sep 25, 2020 656.93 664.38 635.82 644.10 22,287 +1.21(+0.19%)
Sep 24, 2020 649.59 671.72 620.02 642.89 49,747 -0.09(-0.01%)
Sep 23, 2020 585.60 644.28 580.76 642.98 27,500 +53.29(+9.04%)
Sep 22, 2020 577.69 591.83 559.37 589.69 19,160 +11.90(+2.06%)
Sep 21, 2020 571.55 595.46 566.16 577.78 25,666 +34.41(+6.33%)
Sep 18, 2020 531.18 552.30 529.70 543.37 19,750 +13.67(+2.58%)
Sep 17, 2020 549.04 558.25 529.70 529.70 25,124 -2.23(-0.42%)
Sep 16, 2020 568.02 577.50 515.93 531.93 59,844 -46.51(-8.04%)
Sep 15, 2020 558.81 581.22 552.22 578.43 16,921 +8.56(+1.50%)
Sep 14, 2020 576.85 583.46 559.65 569.88 16,803 -7.72(-1.34%)
Sep 11, 2020 578.34 588.20 571.55 577.60 34,114 -5.49(-0.94%)
Sep 10, 2020 543.18 583.08 537.23 583.08 40,051 +41.20(+7.60%)
Sep 09, 2020 536.21 544.86 530.25 541.88 21,904 -7.07(-1.29%)
Sep 08, 2020 531.37 559.92 526.72 548.95 35,792 +38.23(+7.48%)
Sep 04, 2020 496.03 523.56 490.73 510.72 31,146 +2.70(+0.53%)
Sep 03, 2020 504.12 513.42 481.80 508.02 25,338 +7.44(+1.49%)
Sep 02, 2020 496.12 506.91 490.54 500.58 39,079 +4.28(+0.86%)
Sep 01, 2020 492.96 507.75 491.19 496.31 18,301 +6.51(+1.33%)
Aug 31, 2020 466.36 489.79 466.36 489.79 22,430 +21.86(+4.67%)
Aug 28, 2020 482.82 487.19 465.98 467.94 21,266 -18.00(-3.70%)
Aug 27, 2020 487.47 498.17 480.03 485.94 18,699 -3.77(-0.77%)
Aug 26, 2020 469.61 489.70 469.61 489.70 20,219 +22.14(+4.73%)
Aug 25, 2020 450.08 472.59 449.33 467.56 25,603 +12.56(+2.76%)
Aug 24, 2020 473.80 481.42 449.06 455.01 26,999 -27.62(-5.72%)
Aug 21, 2020 480.03 491.00 478.07 482.63 19,621 +6.60(+1.39%)
Aug 20, 2020 468.59 476.21 464.03 476.03 24,021 +20.37(+4.47%)
Aug 19, 2020 446.92 458.45 442.36 455.66 32,438 +10.05(+2.25%)
Aug 18, 2020 437.89 448.40 429.90 445.61 24,812 +11.35(+2.61%)
Aug 17, 2020 430.73 439.57 430.36 434.27 22,190 +5.02(+1.17%)
Aug 14, 2020 445.99 446.73 428.69 429.25 26,652 -8.65(-1.98%)
Aug 13, 2020 429.06 440.03 421.85 437.89 30,941 +15.81(+3.75%)
Aug 12, 2020 417.15 431.01 412.04 422.08 49,453 -9.30(-2.16%)
Aug 11, 2020 410.64 434.36 401.06 431.38 67,210 +3.54(+0.83%)
Aug 10, 2020 449.15 451.01 427.29 427.85 26,599 -28.28(-6.20%)
Aug 07, 2020 463.19 475.84 454.17 456.12 36,533 -1.02(-0.22%)
Aug 06, 2020 455.19 460.68 447.01 457.15 50,609 +6.88(+1.53%)
Aug 05, 2020 441.62 458.64 438.77 450.26 46,122 -9.77(-2.12%)
Aug 04, 2020 487.10 487.64 458.12 460.03 48,121 -23.35(-4.83%)
Aug 03, 2020 484.03 495.10 478.17 483.38 25,633 -4.84(-0.99%)
Jul 31, 2020 495.93 506.91 486.54 488.21 83,603 +6.88(+1.43%)
Jul 30, 2020 466.73 489.42 465.61 481.33 91,608 +34.51(+7.72%)
Jul 29, 2020 463.66 469.80 446.26 446.82 60,230 -20.18(-4.32%)
Jul 28, 2020 454.64 468.77 447.75 467.01 59,561 +15.91(+3.53%)
Jul 27, 2020 453.15 464.40 447.20 451.10 66,591 -1.21(-0.27%)
Jul 24, 2020 447.38 455.38 433.71 452.31 56,756 +5.11(+1.14%)
Jul 23, 2020 451.29 458.08 442.64 447.20 81,174 +1.02(+0.23%)
Jul 22, 2020 446.17 457.61 444.03 446.17 65,933 +12.00(+2.76%)
Jul 21, 2020 478.82 478.82 427.38 434.17 87,364 -62.41(-12.57%)
Jul 20, 2020 480.96 496.58 471.94 496.58 79,644 +17.30(+3.61%)
Jul 17, 2020 462.08 483.00 452.87 479.28 69,368 +12.83(+2.75%)
Jul 16, 2020 469.52 479.56 454.45 466.45 92,332 +4.00(+0.86%)
Jul 15, 2020 457.06 476.40 455.75 462.45 87,484 -19.63(-4.07%)
Jul 14, 2020 529.23 529.51 480.49 482.07 106,469 -36.74(-7.08%)
Jul 13, 2020 506.54 526.72 500.21 518.81 83,770 +5.12(+1.00%)
Jul 10, 2020 556.48 556.48 512.86 513.70 66,594 -35.62(-6.48%)
Jul 09, 2020 503.10 549.79 501.24 549.32 111,826 +48.55(+9.70%)
Jul 08, 2020 500.77 507.37 483.66 500.77 50,376 +1.77(+0.35%)
Jul 07, 2020 481.89 500.03 479.66 499.00 57,411 +30.32(+6.47%)
Jul 06, 2020 453.15 480.49 448.13 468.68 52,470 -3.72(-0.79%)
Jul 02, 2020 458.36 473.70 449.24 472.40 33,523 -10.05(-2.08%)
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.