Energy Bear 2X Direxion (NY: ERY )

10.85 USD -0.20 (-1.81%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 35.81 39.01 35.69 38.85 588,414 +3.82(+10.90%)
Nov 27, 2020 34.56 35.55 34.05 35.03 421,300 +0.78(+2.28%)
Nov 25, 2020 33.30 34.57 33.30 34.25 698,400 +1.59(+4.87%)
Nov 24, 2020 34.14 34.63 32.51 32.66 726,067 -3.74(-10.27%)
Nov 23, 2020 41.06 41.14 36.33 36.40 764,247 -6.06(-14.27%)
Nov 20, 2020 42.39 43.03 41.86 42.46 231,500 +0.35(+0.83%)
Nov 19, 2020 43.75 44.96 41.86 42.11 575,114 -1.31(-3.02%)
Nov 18, 2020 40.37 43.44 40.06 43.42 551,295 +2.31(+5.62%)
Nov 17, 2020 43.08 44.09 41.02 41.11 636,154 -0.76(-1.82%)
Nov 16, 2020 44.14 45.38 41.73 41.87 561,152 -6.37(-13.20%)
Nov 13, 2020 51.27 51.37 47.78 48.24 736,100 -4.08(-7.80%)
Nov 12, 2020 50.68 53.14 49.32 52.32 603,705 +3.44(+7.04%)
Nov 11, 2020 47.00 49.87 46.78 48.88 512,468 +0.70(+1.45%)
Nov 10, 2020 49.86 51.55 48.13 48.18 467,200 -3.14(-6.12%)
Nov 09, 2020 55.26 55.26 47.84 51.32 944,051 -20.70(-28.74%)
Nov 06, 2020 69.10 72.50 66.89 72.02 234,500 +3.03(+4.39%)
Nov 05, 2020 68.70 69.05 66.17 68.99 211,336 +0.14(+0.20%)
Nov 04, 2020 69.03 72.59 65.67 68.85 224,316 -0.35(-0.51%)
Nov 03, 2020 65.69 70.34 65.69 69.20 387,313 +0.82(+1.20%)
Nov 02, 2020 71.52 74.01 66.40 68.38 451,778 -5.18(-7.04%)
Oct 30, 2020 75.50 77.02 73.33 73.56 488,100 -0.62(-0.84%)
Oct 29, 2020 81.38 83.34 73.75 74.18 382,447 -5.11(-6.44%)
Oct 28, 2020 76.96 79.88 75.74 79.29 297,223 +6.24(+8.54%)
Oct 27, 2020 71.33 73.34 71.33 73.05 230,281 +1.85(+2.60%)
Oct 26, 2020 68.97 72.42 68.52 71.20 255,554 +4.75(+7.15%)
Oct 23, 2020 65.00 68.01 64.30 66.45 219,600 +0.66(+1.00%)
Oct 22, 2020 71.67 72.30 65.60 65.79 295,811 -5.94(-8.28%)
Oct 21, 2020 69.98 71.77 69.22 71.73 263,671 +2.69(+3.90%)
Oct 20, 2020 70.25 70.86 67.90 69.04 238,855 -1.73(-2.44%)
Oct 19, 2020 67.42 70.83 66.67 70.77 238,511 +2.88(+4.24%)
Oct 16, 2020 65.10 68.02 65.10 67.89 179,600 +2.87(+4.41%)
Oct 15, 2020 68.89 70.00 64.87 65.02 245,361 -1.56(-2.34%)
Oct 14, 2020 66.82 66.82 63.43 66.58 215,683 -0.44(-0.66%)
Oct 13, 2020 65.13 67.44 64.45 67.02 185,754 +1.96(+3.01%)
Oct 12, 2020 65.91 67.23 64.75 65.06 195,705 -0.44(-0.67%)
Oct 09, 2020 62.32 65.61 61.97 65.50 300,800 +2.14(+3.38%)
Oct 08, 2020 67.35 68.00 63.35 63.36 263,421 -5.26(-7.67%)
Oct 07, 2020 69.79 71.36 68.24 68.62 170,874 -1.97(-2.79%)
Oct 06, 2020 66.60 70.91 65.75 70.59 278,382 +1.98(+2.89%)
Oct 05, 2020 71.63 71.95 68.48 68.61 208,871 -4.23(-5.81%)
Oct 02, 2020 78.53 78.53 71.63 72.84 267,400 -1.63(-2.19%)
Oct 01, 2020 71.51 75.17 71.02 74.47 340,054 +4.66(+6.68%)
Sep 30, 2020 69.02 70.55 67.16 69.81 238,622 +0.31(+0.45%)
Sep 29, 2020 66.87 70.92 66.12 69.50 259,402 +3.57(+5.41%)
Sep 28, 2020 66.78 66.83 64.48 65.93 320,694 -3.32(-4.79%)
Sep 25, 2020 70.63 71.43 68.36 69.25 207,300 +0.13(+0.19%)
Sep 24, 2020 69.84 72.22 66.66 69.12 462,703 -0.01(-0.01%)
Sep 23, 2020 62.96 69.27 62.44 69.13 255,784 +5.73(+9.04%)
Sep 22, 2020 62.11 63.63 60.14 63.40 178,214 +1.28(+2.06%)
Sep 21, 2020 61.45 64.02 60.87 62.12 238,724 +3.70(+6.33%)
Sep 18, 2020 57.11 59.38 56.95 58.42 183,700 +1.47(+2.58%)
Sep 17, 2020 59.03 60.02 56.95 56.95 233,686 -0.24(-0.42%)
Sep 16, 2020 61.07 62.09 55.47 57.19 556,620 -5.00(-8.04%)
Sep 15, 2020 60.08 62.49 59.37 62.19 157,384 +0.92(+1.50%)
Sep 14, 2020 62.02 62.73 60.17 61.27 156,294 -0.83(-1.34%)
Sep 11, 2020 62.18 63.24 61.45 62.10 317,300 -0.59(-0.94%)
Sep 10, 2020 58.40 62.69 57.76 62.69 372,521 +4.43(+7.60%)
Sep 09, 2020 57.65 58.58 57.01 58.26 203,731 -0.76(-1.29%)
Sep 08, 2020 57.13 60.20 56.63 59.02 332,910 +4.11(+7.48%)
Sep 04, 2020 53.33 56.29 52.76 54.91 289,700 +0.29(+0.53%)
Sep 03, 2020 54.20 55.20 51.80 54.62 235,677 +0.80(+1.49%)
Sep 02, 2020 53.34 54.50 52.74 53.82 363,485 +0.46(+0.86%)
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.