Skip to main content

Energy Bear -2X Direxion (NY: ERY )

22.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 322.48 322.48 322.48 0 +7.59(+2.41%)
Aug 30, 2018 312.85 319.33 310.54 314.89 57,056 +2.78(+0.89%)
Aug 29, 2018 315.26 317.48 308.04 312.11 34,426 -5.65(-1.78%)
Aug 28, 2018 311.56 318.31 308.23 317.76 43,190 +4.35(+1.39%)
Aug 27, 2018 317.11 318.94 312.48 313.41 43,472 -6.85(-2.14%)
Aug 24, 2018 320.72 322.39 314.98 320.26 35,177 -7.68(-2.34%)
Aug 23, 2018 326.74 331.46 326.09 327.94 45,347 +4.91(+1.52%)
Aug 22, 2018 327.94 329.05 319.89 323.04 45,468 -11.66(-3.48%)
Aug 21, 2018 332.38 336.18 326.83 334.70 42,669 -5.46(-1.61%)
Aug 20, 2018 346.55 347.29 336.55 340.16 40,365 -7.13(-2.05%)
Aug 17, 2018 346.45 351.08 344.60 347.29 27,765 -2.59(-0.74%)
Aug 16, 2018 352.29 352.60 343.58 349.88 35,274 -7.68(-2.15%)
Aug 15, 2018 331.92 359.88 331.18 357.56 83,786 +34.22(+10.58%)
Aug 14, 2018 319.33 327.20 316.74 323.34 21,863 -2.38(-0.73%)
Aug 13, 2018 316.46 326.00 312.36 325.72 33,121 +11.57(+3.68%)
Aug 10, 2018 321.56 323.04 313.78 314.15 20,138 -5.18(-1.62%)
Aug 09, 2018 309.89 320.54 308.13 319.33 23,594 +8.61(+2.77%)
Aug 08, 2018 309.15 315.72 307.03 310.73 32,919 +6.94(+2.29%)
Aug 07, 2018 302.76 306.38 298.79 303.78 49,231 -6.48(-2.09%)
Aug 06, 2018 310.73 316.37 306.19 310.26 24,369 -3.61(-1.15%)
Aug 03, 2018 311.37 318.50 309.62 313.87 24,654 +4.44(+1.44%)
Aug 02, 2018 310.26 316.42 307.49 309.43 30,227 +5.09(+1.67%)
Aug 01, 2018 299.71 308.50 299.71 304.34 46,130 +11.85(+4.05%)
Jul 31, 2018 289.71 293.69 286.65 292.49 37,156 +2.50(+0.86%)
Jul 30, 2018 290.92 293.42 286.66 289.99 33,835 -7.50(-2.52%)
Jul 27, 2018 303.69 304.52 293.05 297.49 44,154 +3.89(+1.32%)
Jul 26, 2018 301.75 302.58 292.12 293.60 38,536 -8.98(-2.97%)
Jul 25, 2018 309.62 314.24 301.19 302.58 35,809 -8.42(-2.71%)
Jul 24, 2018 319.89 319.89 305.59 311.00 49,226 -11.94(-3.70%)
Jul 23, 2018 316.28 324.68 315.72 322.94 29,890 +3.61(+1.13%)
Jul 20, 2018 315.63 322.02 313.78 319.33 25,080 +3.24(+1.03%)
Jul 19, 2018 318.69 319.24 311.74 316.09 34,667 +0.28(+0.09%)
Jul 18, 2018 320.91 329.88 314.52 315.82 53,358 -0.46(-0.15%)
Jul 17, 2018 316.37 321.28 311.19 316.28 38,887 +3.43(+1.09%)
Jul 16, 2018 310.36 319.89 306.65 312.85 55,667 +10.93(+3.62%)
Jul 13, 2018 306.28 307.76 296.56 301.92 32,991 -4.82(-1.57%)
Jul 12, 2018 304.52 313.13 300.82 306.75 33,604 -1.48(-0.48%)
Jul 11, 2018 298.51 313.53 292.77 308.23 87,117 +18.42(+6.36%)
Jul 10, 2018 291.56 291.56 282.59 289.81 52,316 -6.20(-2.09%)
Jul 09, 2018 303.88 305.26 295.27 296.01 50,673 -13.79(-4.45%)
Jul 06, 2018 319.33 323.04 307.39 309.80 37,536 -5.92(-1.88%)
Jul 05, 2018 308.87 318.59 306.65 315.72 28,086 +2.41(+0.77%)
Jul 03, 2018 313.32 313.32 313.32 0 -8.14(-2.53%)
Jul 02, 2018 313.04 325.35 313.04 321.46 57,020 +14.99(+4.89%)
Jun 29, 2018 297.12 306.47 53,969 -5.92(-1.90%)
Jun 28, 2018 310.08 319.43 307.39 312.39 42,500 +0.83(+0.27%)
Jun 27, 2018 317.67 317.67 299.26 311.56 86,759 -12.87(-3.97%)
Jun 26, 2018 333.77 337.94 320.72 324.42 62,049 -13.88(-4.10%)
Jun 25, 2018 320.44 343.03 319.70 338.31 67,865 +20.92(+6.59%)
Jun 22, 2018 316.46 318.18 306.93 317.39 80,068 -21.75(-6.41%)
Jun 21, 2018 326.92 342.57 326.92 339.14 37,902 +18.51(+5.77%)
Jun 20, 2018 318.96 328.43 316.93 320.63 20,833 -4.26(-1.31%)
Jun 19, 2018 333.50 336.91 321.74 324.89 30,249 +2.59(+0.80%)
Jun 18, 2018 335.25 335.25 315.82 322.30 63,048 -10.92(-3.28%)
Jun 15, 2018 334.25 312.76 333.22 60,906 +20.46(+6.54%)
Jun 14, 2018 308.50 314.15 305.45 312.76 31,282 +1.57(+0.51%)
Jun 13, 2018 309.62 314.24 305.08 311.19 38,352 +3.61(+1.17%)
Jun 12, 2018 300.36 309.55 298.32 307.58 22,470 +6.76(+2.25%)
Jun 11, 2018 305.91 307.02 296.19 300.82 42,542 -3.52(-1.16%)
Jun 08, 2018 301.93 310.26 300.08 304.34 38,512 +1.76(+0.58%)
Jun 07, 2018 313.32 313.32 297.49 302.58 91,240 -15.18(-4.78%)
Jun 06, 2018 325.81 317.76 52,725 -4.72(-1.46%)
Jun 05, 2018 324.33 326.55 314.61 322.48 37,072 +2.69(+0.84%)
Jun 04, 2018 310.54 322.02 301.65 319.80 48,030 +8.24(+2.64%)
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.