Skip to main content

Energy Bear -2X Direxion (NY: ERY )

24.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 362.54 367.97 352.76 356.48 29,762 +3.34(+0.94%)
Nov 29, 2018 359.82 361.06 344.84 353.14 30,596 -7.04(-1.95%)
Nov 28, 2018 380.31 388.39 360.13 360.18 33,561 -19.51(-5.14%)
Nov 27, 2018 382.56 385.90 372.37 379.69 26,972 +3.80(+1.01%)
Nov 26, 2018 386.83 386.83 369.13 375.88 37,588 -19.79(-5.00%)
Nov 23, 2018 388.07 402.82 384.19 395.68 34,426 +35.24(+9.78%)
Nov 21, 2018 360.44 360.44 360.44 0 -17.93(-4.74%)
Nov 20, 2018 358.27 385.98 355.39 378.37 47,604 +34.15(+9.92%)
Nov 19, 2018 350.04 353.14 340.42 344.22 29,005 +1.40(+0.41%)
Nov 16, 2018 352.21 355.16 340.42 342.82 112,080 -12.81(-3.60%)
Nov 15, 2018 377.20 389.55 355.32 355.63 49,476 -18.16(-4.86%)
Nov 14, 2018 353.53 383.10 349.57 373.79 46,530 +1.32(+0.35%)
Nov 13, 2018 349.26 376.51 344.92 372.47 56,715 +24.91(+7.17%)
Nov 12, 2018 320.16 348.88 316.36 347.56 50,055 +20.96(+6.42%)
Nov 09, 2018 335.91 343.21 320.39 326.60 65,825 +1.32(+0.41%)
Nov 08, 2018 309.76 328.00 302.07 325.28 68,094 +19.71(+6.45%)
Nov 07, 2018 308.52 318.92 302.07 305.57 51,636 -15.21(-4.74%)
Nov 06, 2018 323.65 332.03 318.68 320.78 31,078 -3.26(-1.01%)
Nov 05, 2018 330.64 331.64 321.56 324.04 57,407 -16.84(-4.94%)
Nov 02, 2018 329.39 351.90 321.24 340.88 83,876 +0.93(+0.27%)
Nov 01, 2018 346.00 356.64 334.52 339.95 83,467 -8.31(-2.38%)
Oct 31, 2018 345.38 349.26 330.09 348.25 59,688 -6.83(-1.92%)
Oct 30, 2018 383.96 383.96 351.98 355.08 59,826 -26.23(-6.88%)
Oct 29, 2018 353.14 394.98 352.83 381.32 48,208 +20.26(+5.61%)
Oct 26, 2018 361.60 378.06 348.72 361.06 66,418 +8.30(+2.35%)
Oct 25, 2018 351.13 360.28 341.35 352.76 70,019 -12.57(-3.44%)
Oct 24, 2018 322.56 366.11 321.94 365.33 57,640 +37.88(+11.57%)
Oct 23, 2018 316.98 339.33 314.80 327.45 78,795 +24.45(+8.07%)
Oct 22, 2018 293.92 308.28 292.29 303.00 55,233 +9.78(+3.33%)
Oct 19, 2018 288.41 293.85 280.81 293.23 29,878 +7.61(+2.66%)
Oct 18, 2018 289.81 290.82 277.86 285.62 32,709 +3.88(+1.38%)
Oct 17, 2018 278.71 287.95 275.84 281.74 38,091 +6.13(+2.22%)
Oct 16, 2018 280.50 283.60 274.68 275.61 41,057 -7.45(-2.63%)
Oct 15, 2018 275.69 283.06 273.28 283.06 35,053 +6.83(+2.47%)
Oct 12, 2018 268.16 288.41 267.69 276.23 69,871 -2.41(-0.86%)
Oct 11, 2018 259.54 283.52 258.69 278.63 118,546 +24.29(+9.55%)
Oct 10, 2018 230.82 255.35 229.04 254.34 140,945 +24.22(+10.52%)
Oct 09, 2018 235.33 237.58 225.70 230.13 63,867 -6.79(-2.87%)
Oct 08, 2018 241.77 244.48 236.10 236.92 41,711 +0.20(+0.08%)
Oct 05, 2018 236.65 240.84 234.24 236.72 40,572 +0.54(+0.23%)
Oct 04, 2018 236.18 240.29 231.52 236.18 88,994 +3.34(+1.43%)
Oct 03, 2018 236.65 237.97 231.29 232.84 63,616 -5.82(-2.44%)
Oct 02, 2018 238.59 244.10 236.72 238.66 52,493 -0.85(-0.36%)
Oct 01, 2018 247.51 248.37 237.19 239.52 74,950 -10.87(-4.34%)
Sep 28, 2018 250.77 252.25 242.70 250.38 55,518 +2.17(+0.88%)
Sep 27, 2018 244.72 250.15 244.56 248.21 36,477 -0.47(-0.19%)
Sep 26, 2018 244.48 249.57 242.00 248.68 64,180 +6.91(+2.86%)
Sep 25, 2018 241.53 242.36 238.20 241.77 78,098 +0.93(+0.39%)
Sep 24, 2018 246.22 246.22 237.88 240.84 61,666 -11.31(-4.48%)
Sep 21, 2018 253.96 257.95 249.49 252.14 49,961 -5.01(-1.95%)
Sep 20, 2018 253.66 257.83 250.92 257.15 41,394 +0.38(+0.15%)
Sep 19, 2018 258.36 259.27 253.89 256.77 31,812 -2.65(-1.02%)
Sep 18, 2018 259.65 259.65 254.19 259.43 40,129 -5.31(-2.01%)
Sep 17, 2018 264.21 266.41 259.42 264.74 32,038 -1.29(-0.48%)
Sep 14, 2018 270.20 270.50 262.92 266.03 34,199 -4.25(-1.57%)
Sep 13, 2018 271.26 276.65 268.60 270.28 33,160 +0.00(+0.00%)
Sep 12, 2018 268.23 270.45 262.08 270.28 30,782 -4.32(-1.58%)
Sep 11, 2018 283.10 285.45 269.67 274.60 37,086 -8.04(-2.85%)
Sep 10, 2018 279.31 282.80 274.83 282.64 14,493 +0.45(+0.16%)
Sep 07, 2018 287.58 293.80 280.60 282.19 31,221 +0.15(+0.05%)
Sep 06, 2018 269.90 284.01 268.08 282.04 35,572 +15.10(+5.66%)
Sep 05, 2018 269.21 277.56 266.57 266.94 27,302 +0.83(+0.31%)
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.