Energy Bear 2X Direxion (NY: ERY )

14.93 USD +0.67 (+4.70%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.68 21.13 19.54 20.00 1,162,600 +0.87(+4.55%)
Feb 25, 2021 18.07 19.37 18.07 19.13 1,455,205 +0.73(+3.97%)
Feb 24, 2021 19.67 19.91 18.19 18.40 1,093,419 -1.44(-7.26%)
Feb 23, 2021 20.01 21.56 19.71 19.84 996,482 -0.65(-3.17%)
Feb 22, 2021 21.74 21.79 19.86 20.49 826,419 -1.52(-6.91%)
Feb 19, 2021 22.70 22.79 21.86 22.01 756,100 -0.78(-3.42%)
Feb 18, 2021 22.12 22.94 21.95 22.79 871,162 +0.98(+4.49%)
Feb 17, 2021 22.11 22.67 21.55 21.81 958,503 -0.65(-2.89%)
Feb 16, 2021 22.58 22.84 21.94 22.46 654,926 -1.27(-5.35%)
Feb 12, 2021 24.85 24.85 23.66 23.73 511,300 -0.65(-2.67%)
Feb 11, 2021 23.80 25.38 23.80 24.38 794,543 +0.68(+2.87%)
Feb 10, 2021 24.32 24.76 23.64 23.70 840,329 -0.94(-3.81%)
Feb 09, 2021 24.57 25.25 24.36 24.64 769,707 +0.51(+2.11%)
Feb 08, 2021 25.52 25.58 23.87 24.13 795,208 -2.18(-8.29%)
Feb 05, 2021 26.00 26.45 25.76 26.31 411,700 -0.49(-1.83%)
Feb 04, 2021 26.89 27.94 26.77 26.80 427,233 -0.55(-2.01%)
Feb 03, 2021 29.41 29.81 27.23 27.35 847,003 -2.57(-8.59%)
Feb 02, 2021 29.09 29.93 28.48 29.92 553,870 -0.72(-2.35%)
Feb 01, 2021 30.05 31.61 29.99 30.64 418,041 -0.35(-1.13%)
Jan 29, 2021 29.93 31.24 29.20 30.99 692,700 +1.86(+6.39%)
Jan 28, 2021 29.32 29.83 28.38 29.13 549,085 -0.64(-2.15%)
Jan 27, 2021 30.00 30.77 28.24 29.77 792,365 +0.73(+2.51%)
Jan 26, 2021 27.23 29.04 26.52 29.04 541,854 +1.19(+4.27%)
Jan 25, 2021 27.99 28.82 27.68 27.85 799,250 +0.60(+2.20%)
Jan 22, 2021 28.18 28.63 27.15 27.25 680,900 +0.22(+0.81%)
Jan 21, 2021 25.69 27.46 25.32 27.03 576,919 +1.75(+6.92%)
Jan 20, 2021 25.06 25.80 24.97 25.28 527,024 -0.22(-0.86%)
Jan 19, 2021 25.89 26.02 25.14 25.50 413,425 -1.08(-4.06%)
Jan 15, 2021 25.56 27.02 25.51 26.58 930,800 +1.97(+8.00%)
Jan 14, 2021 25.84 25.84 24.04 24.61 1,092,933 -1.62(-6.18%)
Jan 13, 2021 25.68 26.58 25.68 26.23 460,283 +0.43(+1.67%)
Jan 12, 2021 27.11 27.50 25.53 25.80 804,651 -1.91(-6.89%)
Jan 11, 2021 29.75 30.20 27.55 27.71 653,048 -0.94(-3.28%)
Jan 08, 2021 27.85 29.11 27.85 28.65 859,400 +0.08(+0.28%)
Jan 07, 2021 29.00 29.54 28.00 28.57 509,700 -0.88(-2.99%)
Jan 06, 2021 30.20 30.93 28.89 29.45 654,144 -1.82(-5.82%)
Jan 05, 2021 33.77 33.77 29.51 31.27 882,546 -3.19(-9.26%)
Jan 04, 2021 33.69 35.24 33.19 34.46 416,754 -0.13(-0.38%)
Dec 31, 2020 34.59 34.59 34.59 554,468 +0.64(+1.89%)
Dec 30, 2020 35.01 35.04 33.35 33.95 554,468 -1.20(-3.41%)
Dec 29, 2020 34.23 35.42 34.05 35.15 672,630 +0.49(+1.41%)
Dec 28, 2020 33.85 34.83 33.10 34.66 424,941 +0.37(+1.08%)
Dec 24, 2020 33.77 34.87 33.77 34.29 316,900 +0.44(+1.30%)
Dec 23, 2020 34.79 34.79 32.86 33.85 566,885 -1.56(-4.41%)
Dec 22, 2020 34.59 35.48 34.22 35.41 514,960 +1.13(+3.30%)
Dec 21, 2020 35.52 36.18 33.72 34.28 1,253,339 +1.17(+3.53%)
Dec 18, 2020 32.20 33.50 31.72 33.11 585,300 +1.08(+3.37%)
Dec 17, 2020 31.07 32.31 31.07 32.03 636,444 +0.38(+1.20%)
Dec 16, 2020 31.17 32.06 30.95 31.65 704,708 +0.34(+1.09%)
Dec 15, 2020 32.07 32.87 31.01 31.31 843,439 -1.38(-4.22%)
Dec 14, 2020 29.44 32.82 29.44 32.69 761,121 +2.18(+7.15%)
Dec 11, 2020 30.28 31.31 30.19 30.51 1,024,100 +0.75(+2.52%)
Dec 10, 2020 31.69 31.85 29.06 29.76 1,214,555 -1.98(-6.24%)
Dec 09, 2020 31.21 32.51 30.23 31.74 1,148,044 -0.13(-0.41%)
Dec 08, 2020 33.69 33.79 31.25 31.87 661,257 -1.02(-3.10%)
Dec 07, 2020 32.16 33.46 32.02 32.89 698,578 +1.53(+4.88%)
Dec 04, 2020 33.95 33.95 31.36 31.36 981,400 -3.93(-11.14%)
Dec 03, 2020 35.75 36.43 34.38 35.29 707,509 -0.78(-2.16%)
Dec 02, 2020 38.88 39.00 34.81 36.07 781,787 -2.45(-6.36%)
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.