Energy Bear 2X Direxion (NY: ERY )

7.850 USD +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 7.650 8.000 7.540 7.850 3,384,298 +0.03(+0.38%)
Jan 25, 2022 8.570 8.860 7.765 7.820 2,926,331 -0.68(-8.00%)
Jan 24, 2022 8.960 9.310 8.425 8.500 4,365,920 -0.10(-1.16%)
Jan 21, 2022 8.410 8.771 8.370 8.600 3,553,095 +0.33(+3.99%)
Jan 20, 2022 8.250 8.309 7.840 8.270 2,813,271 +0.15(+1.85%)
Jan 19, 2022 7.870 8.255 7.870 8.120 1,777,403 +0.12(+1.50%)
Jan 18, 2022 7.970 8.260 7.820 8.000 2,053,566 -0.06(-0.74%)
Jan 14, 2022 8.060 0 -0.43(-5.06%)
Jan 13, 2022 8.450 8.549 8.255 8.490 1,368,524 +0.11(+1.31%)
Jan 12, 2022 8.390 8.515 8.290 8.380 1,392,286 -0.05(-0.59%)
Jan 11, 2022 8.880 9.040 8.395 8.430 2,132,226 -0.60(-6.64%)
Jan 10, 2022 9.000 9.270 8.910 9.030 1,838,854 +0.05(+0.56%)
Jan 07, 2022 9.220 9.290 8.935 8.980 1,630,965 -0.26(-2.81%)
Jan 06, 2022 9.240 9.510 9.130 9.240 1,886,742 -0.43(-4.45%)
Jan 05, 2022 9.470 9.700 9.265 9.670 1,861,805 +0.01(+0.10%)
Jan 04, 2022 10.16 10.20 9.585 9.660 1,754,540 -0.71(-6.85%)
Jan 03, 2022 11.08 11.08 10.35 10.37 1,322,470 -0.70(-6.32%)
Dec 31, 2021 11.20 11.21 10.96 11.07 828,520 -0.07(-0.63%)
Dec 30, 2021 10.96 11.15 10.82 11.14 842,729 +0.16(+1.46%)
Dec 29, 2021 10.91 11.10 10.79 10.98 932,422 +0.13(+1.20%)
Dec 28, 2021 10.79 10.98 10.65 10.85 855,253 +0.01(+0.09%)
Dec 27, 2021 11.38 11.60 10.82 10.84 1,010,584 -0.49(-4.32%)
Dec 23, 2021 11.23 11.34 11.02 11.33 924,739 -0.04(-0.35%)
Dec 22, 2021 11.49 11.75 11.20 11.37 1,073,652 -0.13(-1.13%)
Dec 21, 2021 11.93 11.93 11.42 11.50 990,581 -0.70(-5.74%)
Dec 20, 2021 12.45 12.79 12.18 12.20 2,188,090 +0.32(+2.69%)
Dec 17, 2021 11.62 12.10 11.50 11.88 1,956,623 +0.45(+3.94%)
Dec 16, 2021 11.38 11.46 10.97 11.43 1,618,782 -0.14(-1.21%)
Dec 15, 2021 11.46 12.06 11.45 11.57 1,555,149 +0.11(+0.96%)
Dec 14, 2021 11.56 11.56 11.12 11.46 1,147,723 +0.09(+0.79%)
Dec 13, 2021 10.99 11.48 10.91 11.37 897,516 +0.59(+5.47%)
Dec 10, 2021 10.71 11.16 10.70 10.78 1,210,125 -0.17(-1.55%)
Dec 09, 2021 10.91 11.07 10.86 10.95 952,727 +0.17(+1.58%)
Dec 08, 2021 10.68 10.82 10.55 10.78 835,521 +0.01(+0.09%)
Dec 07, 2021 10.98 11.01 10.56 10.77 1,574,641 -0.54(-4.77%)
Dec 06, 2021 11.32 11.57 11.03 11.31 1,574,651 -0.35(-3.00%)
Dec 03, 2021 11.14 11.87 11.06 11.66 2,478,325 +0.19(+1.66%)
Dec 02, 2021 12.17 12.45 11.38 11.47 2,639,822 -0.71(-5.83%)
Dec 01, 2021 11.33 12.19 11.15 12.18 2,896,811 +0.20(+1.67%)
Nov 30, 2021 11.82 12.04 11.55 11.98 4,525,654 +0.59(+5.18%)
Nov 29, 2021 10.95 11.47 10.79 11.39 3,382,252 -0.15(-1.30%)
Nov 26, 2021 11.72 12.06 11.45 11.54 2,892,279 +0.87(+8.15%)
Nov 24, 2021 10.96 11.02 10.54 10.67 2,024,199 -0.22(-2.02%)
Nov 23, 2021 11.27 11.29 10.80 10.89 2,954,955 -0.70(-6.04%)
Nov 22, 2021 12.09 12.09 11.23 11.59 3,499,589 -0.44(-3.66%)
Nov 19, 2021 11.63 12.07 11.58 12.03 3,241,176 +0.88(+7.89%)
Nov 18, 2021 11.03 11.17 11.06 11.15 3,045,767 +0.12(+1.09%)
Nov 17, 2021 10.85 11.09 10.60 11.03 2,331,843 +0.33(+3.08%)
Nov 16, 2021 10.70 10.79 10.53 10.70 707,059 -0.02(-0.19%)
Nov 15, 2021 10.93 11.11 10.60 10.72 841,020 -0.19(-1.74%)
Nov 12, 2021 10.96 11.04 10.82 10.91 850,686 +0.06(+0.55%)
Nov 11, 2021 10.90 10.92 10.71 10.85 650,793 -0.09(-0.82%)
Nov 10, 2021 10.48 10.94 1,553,792 +0.55(+5.29%)
Nov 09, 2021 10.46 10.74 10.39 10.39 924,199 -0.09(-0.86%)
Nov 08, 2021 10.49 10.60 10.26 10.48 897,813 -0.19(-1.78%)
Nov 05, 2021 10.67 10.86 10.57 10.67 1,411,606 -0.30(-2.73%)
Nov 04, 2021 10.65 11.15 10.62 10.97 1,283,805 -0.02(-0.18%)
Nov 03, 2021 11.09 11.16 10.77 10.99 1,383,689 +0.17(+1.57%)
Nov 02, 2021 10.75 10.88 10.58 10.82 962,159 +0.21(+1.98%)
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.