Skip to main content

Energy Bear 2X Direxion (NY: ERY )

41.77 -0.65 (-1.53%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 43.10 43.35 41.75 41.77 809,356 -0.65(-1.53%)
Aug 11, 2022 43.80 44.09 41.63 42.42 1,026,884 -3.15(-6.91%)
Aug 10, 2022 45.98 47.81 45.03 45.57 1,233,752 -0.63(-1.36%)
Aug 09, 2022 46.65 46.68 44.95 46.20 1,042,158 -1.72(-3.59%)
Aug 08, 2022 48.53 48.53 47.01 47.92 1,203,546 -0.47(-0.97%)
Aug 05, 2022 51.75 51.75 47.49 48.39 1,314,303 -1.97(-3.91%)
Aug 04, 2022 47.59 50.68 47.26 50.36 1,836,260 +3.52(+7.51%)
Aug 03, 2022 43.94 47.38 43.72 46.84 1,537,340 +2.52(+5.69%)
Aug 02, 2022 44.01 45.07 43.43 44.32 1,184,091 +0.20(+0.45%)
Aug 01, 2022 44.15 45.16 43.58 44.12 1,089,182 +1.77(+4.18%)
Jul 29, 2022 44.65 44.84 42.04 42.35 882,285 -4.14(-8.91%)
Jul 28, 2022 46.04 48.09 45.45 46.49 863,292 -0.46(-0.98%)
Jul 27, 2022 48.32 49.48 46.41 46.95 899,179 -2.10(-4.28%)
Jul 26, 2022 47.00 49.74 46.66 49.05 1,000,504 +0.87(+1.81%)
Jul 25, 2022 50.66 51.82 48.13 48.18 749,920 -3.88(-7.45%)
Jul 22, 2022 50.79 52.64 49.83 52.06 985,242 +0.88(+1.72%)
Jul 21, 2022 52.07 53.99 51.11 51.18 1,050,871 +1.75(+3.54%)
Jul 20, 2022 51.47 51.91 49.00 49.43 1,060,180 -1.06(-2.10%)
Jul 19, 2022 53.77 53.90 50.16 50.49 815,813 -3.25(-6.05%)
Jul 18, 2022 53.35 54.25 51.83 53.74 980,008 -2.30(-4.10%)
Jul 15, 2022 55.57 58.03 55.55 56.04 1,076,966 -2.11(-3.63%)
Jul 14, 2022 59.84 61.45 58.04 58.15 1,587,556 +2.03(+3.62%)
Jul 13, 2022 57.43 57.43 53.71 56.12 1,011,107 +0.27(+0.48%)
Jul 12, 2022 56.51 57.75 55.27 55.85 1,321,658 +2.15(+4.00%)
Jul 11, 2022 54.08 55.15 52.89 53.70 1,111,358 +0.96(+1.82%)
Jul 08, 2022 51.37 54.18 51.00 52.74 1,085,506 -0.04(-0.08%)
Jul 07, 2022 53.95 53.97 51.78 52.78 1,235,283 -3.94(-6.95%)
Jul 06, 2022 56.29 60.00 54.17 56.72 1,225,578 +1.85(+3.37%)
Jul 05, 2022 53.19 57.02 52.48 54.87 1,626,836 +4.03(+7.93%)
Jul 01, 2022 51.28 54.43 50.42 50.84 1,470,271 -1.49(-2.85%)
Jun 30, 2022 52.64 53.28 49.88 52.33 1,685,824 +2.10(+4.18%)
Jun 29, 2022 45.74 50.53 45.38 50.23 1,739,265 +3.25(+6.92%)
Jun 28, 2022 47.23 48.53 45.37 46.98 1,826,739 -2.72(-5.47%)
Jun 27, 2022 51.36 51.68 48.93 49.70 1,869,139 -2.98(-5.66%)
Jun 24, 2022 52.39 53.92 50.45 52.68 1,662,454 -1.54(-2.84%)
Jun 23, 2022 49.64 55.80 49.27 54.22 1,891,350 +3.66(+7.24%)
Jun 22, 2022 51.38 51.67 48.87 50.56 1,310,740 +3.94(+8.45%)
Jun 21, 2022 49.37 49.40 45.99 46.62 1,629,683 -5.49(-10.54%)
Jun 17, 2022 47.60 53.12 46.91 52.11 2,257,868 +5.28(+11.27%)
Jun 16, 2022 44.31 47.56 43.97 46.83 1,721,907 +4.64(+11.00%)
Jun 15, 2022 40.62 43.50 40.15 42.19 1,878,319 +1.84(+4.56%)
Jun 14, 2022 38.88 41.43 37.86 40.35 2,701,936 -0.17(-0.42%)
Jun 13, 2022 38.96 41.89 38.80 40.52 3,784,715 +3.83(+10.44%)
Jun 10, 2022 36.26 37.49 35.24 36.69 1,767,959 +1.18(+3.32%)
Jun 09, 2022 34.40 35.54 34.14 35.51 1,661,281 +1.53(+4.50%)
Jun 08, 2022 33.87 34.39 33.22 33.98 1,723,403 -0.08(-0.23%)
Jun 07, 2022 36.38 36.44 34.04 34.06 1,729,557 -2.22(-6.12%)
Jun 06, 2022 35.90 36.68 35.81 36.28 1,185,019 +0.07(+0.19%)
Jun 03, 2022 37.23 37.23 35.98 36.21 2,308,017 -0.95(-2.56%)
Jun 02, 2022 37.53 37.92 36.67 37.16 4,717,976 +0.21(+0.57%)
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.