Skip to main content

Energy Bear -2X Direxion (NY: ERY )

21.76 -0.35 (-1.58%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 111.62 113.70 109.07 113.13 479,250 +5.57(+5.18%)
Nov 29, 2021 103.40 108.31 101.89 107.56 358,168 -1.42(-1.30%)
Nov 26, 2021 110.67 113.89 108.12 108.97 306,281 +8.22(+8.15%)
Nov 24, 2021 103.50 104.06 99.53 100.76 214,355 -2.08(-2.02%)
Nov 23, 2021 106.42 106.66 102.03 102.84 312,918 -6.61(-6.04%)
Nov 22, 2021 114.17 114.17 106.05 109.45 370,593 -4.16(-3.66%)
Nov 19, 2021 109.82 113.98 109.35 113.60 343,228 +8.31(+7.89%)
Nov 18, 2021 104.16 105.48 104.49 105.29 322,535 +1.13(+1.09%)
Nov 17, 2021 102.46 104.73 100.10 104.16 246,933 +3.12(+3.08%)
Nov 16, 2021 101.04 101.89 99.44 101.04 74,874 -0.19(-0.19%)
Nov 15, 2021 103.21 104.91 100.10 101.23 89,060 -1.79(-1.74%)
Nov 12, 2021 103.50 104.25 102.17 103.03 90,084 +0.57(+0.55%)
Nov 11, 2021 102.93 103.12 101.14 102.46 68,916 -0.85(-0.82%)
Nov 10, 2021 98.96 103.31 164,540 +5.19(+5.29%)
Nov 09, 2021 98.78 101.47 98.11 98.11 97,869 -0.85(-0.86%)
Nov 08, 2021 99.06 100.05 96.84 98.96 95,075 -1.79(-1.78%)
Nov 05, 2021 100.76 102.55 99.86 100.76 149,483 -2.83(-2.73%)
Nov 04, 2021 100.57 105.29 100.24 103.59 135,950 -0.19(-0.18%)
Nov 03, 2021 104.72 105.39 101.70 103.78 146,527 +1.61(+1.57%)
Nov 02, 2021 101.51 102.74 99.91 102.17 101,889 +1.98(+1.98%)
Nov 01, 2021 102.36 100.76 99.72 100.19 147,915 -3.49(-3.37%)
Oct 29, 2021 101.51 104.54 101.04 103.69 104,305 +1.13(+1.10%)
Oct 28, 2021 105.01 105.01 102.36 102.55 139,079 -1.32(-1.27%)
Oct 27, 2021 100.38 104.35 99.42 103.88 207,042 +5.48(+5.57%)
Oct 26, 2021 98.78 98.40 173,736 -1.04(-1.04%)
Oct 25, 2021 99.81 101.04 98.40 99.44 121,058 -3.02(-2.95%)
Oct 22, 2021 103.50 105.58 102.27 102.46 82,615 -1.89(-1.81%)
Oct 21, 2021 102.36 106.03 101.61 104.35 129,847 +3.59(+3.56%)
Oct 20, 2021 104.16 104.63 100.76 100.76 131,627 -1.70(-1.66%)
Oct 19, 2021 104.25 105.01 101.61 102.46 287,642 -2.36(-2.25%)
Oct 18, 2021 102.93 105.86 101.61 104.82 174,382 -0.09(-0.09%)
Oct 15, 2021 103.69 105.01 102.84 104.91 118,886 -1.04(-0.98%)
Oct 14, 2021 106.05 108.12 105.10 105.95 94,548 -2.74(-2.52%)
Oct 13, 2021 110.20 112.37 107.56 108.69 134,675 +0.28(+0.26%)
Oct 12, 2021 108.69 109.82 106.38 108.41 103,010 -0.28(-0.26%)
Oct 11, 2021 104.54 108.83 103.97 108.69 135,196 +0.85(+0.79%)
Oct 08, 2021 112.56 113.22 107.36 107.84 193,417 -7.18(-6.24%)
Oct 07, 2021 116.15 117.19 113.60 115.02 113,787 -1.70(-1.46%)
Oct 06, 2021 118.13 120.68 115.49 116.72 245,425 +2.27(+1.98%)
Oct 05, 2021 112.56 116.72 110.09 114.45 191,666 -1.23(-1.06%)
Oct 04, 2021 117.28 118.13 113.08 115.68 275,724 -3.97(-3.31%)
Oct 01, 2021 126.07 126.07 119.36 119.64 161,188 -8.50(-6.63%)
Sep 30, 2021 124.65 128.05 123.80 128.14 143,929 +3.87(+3.12%)
Sep 29, 2021 125.41 127.67 122.90 124.27 181,688 -0.09(-0.08%)
Sep 28, 2021 122.86 124.93 120.12 124.37 253,131 -1.04(-0.83%)
Sep 27, 2021 129.84 129.84 124.27 125.41 175,192 -9.25(-6.87%)
Sep 24, 2021 139.10 139.10 133.56 134.66 91,240 -2.27(-1.65%)
Sep 23, 2021 145.71 146.94 136.17 136.93 126,491 -10.11(-6.87%)
Sep 22, 2021 152.03 152.03 143.63 147.03 192,593 -9.82(-6.26%)
Sep 21, 2021 153.92 160.25 152.32 156.85 115,503 -0.94(-0.60%)
Sep 20, 2021 155.72 162.33 154.40 157.80 184,089 +9.16(+6.16%)
Sep 17, 2021 147.69 149.30 143.44 148.64 122,438 +2.36(+1.61%)
Sep 16, 2021 143.82 147.97 143.44 146.28 129,854 +3.12(+2.18%)
Sep 15, 2021 151.09 151.09 143.06 143.16 135,875 -11.80(-7.62%)
Sep 14, 2021 147.88 156.14 147.41 154.96 89,384 +4.63(+3.08%)
Sep 13, 2021 154.68 155.34 148.35 150.34 204,271 -9.44(-5.91%)
Sep 10, 2021 154.59 160.63 154.11 159.78 95,022 +0.00(+0.00%)
Sep 09, 2021 162.33 164.03 154.59 159.78 162,453 -0.66(-0.41%)
Sep 08, 2021 154.77 160.44 152.50 160.44 120,434 +4.34(+2.78%)
Sep 07, 2021 156.00 157.32 152.03 156.10 113,531 +1.70(+1.10%)
Sep 03, 2021 153.45 155.81 151.09 154.40 80,396 +1.70(+1.11%)
Sep 02, 2021 157.80 157.80 150.05 152.70 107,559 -8.31(-5.16%)
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.