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 (%)
Mar 31, 2020 115.00 122.81 109.44 116.40 122,631 -5.56(-4.56%)
Mar 30, 2020 135.00 144.95 120.18 121.96 197,787 -4.73(-3.73%)
Mar 27, 2020 120.99 127.77 117.48 126.69 153,100 +20.68(+19.51%)
Mar 26, 2020 128.69 130.00 100.00 106.01 141,486 -25.93(-19.65%)
Mar 25, 2020 134.89 160.00 107.76 131.94 157,235 -18.60(-12.36%)
Mar 24, 2020 219.78 219.78 146.17 150.54 222,689 -137.15(-47.67%)
Mar 23, 2020 250.11 303.89 250.01 287.69 100,489 +49.24(+20.65%)
Mar 20, 2020 236.06 270.00 216.99 238.45 105,600 -18.55(-7.22%)
Mar 19, 2020 326.51 379.37 250.00 257.00 126,086 -66.98(-20.67%)
Mar 18, 2020 250.56 342.57 250.56 323.98 161,301 +96.20(+42.23%)
Mar 17, 2020 219.35 249.67 190.81 227.78 113,876 +1.78(+0.79%)
Mar 16, 2020 182.77 226.70 180.01 226.00 146,655 +59.85(+36.02%)
Mar 13, 2020 168.16 236.39 162.73 166.15 150,600 -53.60(-24.39%)
Mar 12, 2020 200.00 221.15 190.18 219.75 330,396 +60.60(+38.08%)
Mar 11, 2020 150.74 165.03 144.24 159.15 284,775 +21.79(+15.86%)
Mar 10, 2020 120.40 168.87 118.00 137.36 544,447 -22.84(-14.26%)
Mar 09, 2020 165.75 166.66 143.08 160.20 434,396 +60.37(+60.47%)
Mar 06, 2020 95.00 103.49 92.04 99.83 757,300 +14.36(+16.80%)
Mar 05, 2020 83.38 89.16 82.52 85.47 477,400 +8.34(+10.81%)
Mar 04, 2020 77.33 82.75 76.88 77.13 369,656 -5.42(-6.57%)
Mar 03, 2020 74.25 85.09 71.55 82.55 628,753 +6.93(+9.16%)
Mar 02, 2020 79.13 87.63 75.57 75.62 628,423 -7.23(-8.73%)
Feb 28, 2020 93.56 95.91 82.85 82.85 1,102,900 -2.91(-3.39%)
Feb 27, 2020 80.32 85.76 75.45 85.76 1,277,319 +12.06(+16.36%)
Feb 26, 2020 66.88 73.78 65.83 73.70 759,902 +6.11(+9.04%)
Feb 25, 2020 59.30 68.57 59.08 67.59 633,773 +7.82(+13.08%)
Feb 24, 2020 57.65 60.00 57.35 59.77 500,077 +7.48(+14.30%)
Feb 21, 2020 51.70 53.46 51.70 52.29 274,100 +1.90(+3.77%)
Feb 20, 2020 49.65 50.81 48.74 50.39 228,955 +0.15(+0.30%)
Feb 19, 2020 51.17 52.14 49.64 50.24 319,373 -2.06(-3.94%)
Feb 18, 2020 52.52 53.76 51.91 52.30 245,714 +1.10(+2.15%)
Feb 14, 2020 49.75 52.01 49.68 51.20 239,400 +0.91(+1.81%)
Feb 13, 2020 50.48 51.12 49.39 50.29 386,769 +0.59(+1.19%)
Feb 12, 2020 49.45 51.04 48.90 49.70 332,533 -2.11(-4.07%)
Feb 11, 2020 51.35 52.58 51.22 51.81 364,179 -1.87(-3.48%)
Feb 10, 2020 53.50 54.65 53.33 53.68 212,664 +0.77(+1.46%)
Feb 07, 2020 52.98 53.65 52.21 52.91 202,300 +1.22(+2.36%)
Feb 06, 2020 49.97 51.98 49.52 51.69 190,772 +1.50(+2.99%)
Feb 05, 2020 53.80 53.80 49.62 50.19 622,339 -6.38(-11.28%)
Feb 04, 2020 54.74 56.90 53.51 56.57 417,906 -0.60(-1.05%)
Feb 03, 2020 55.35 57.76 55.04 57.17 298,529 +2.15(+3.91%)
Jan 31, 2020 52.43 55.75 52.42 55.02 440,800 +4.66(+9.25%)
Jan 30, 2020 53.17 53.53 50.16 50.36 445,638 -1.28(-2.48%)
Jan 29, 2020 49.31 51.69 48.56 51.64 229,346 +1.72(+3.45%)
Jan 28, 2020 49.65 50.52 49.00 49.92 247,881 -0.78(-1.54%)
Jan 27, 2020 49.55 50.79 49.02 50.70 350,762 +3.92(+8.38%)
Jan 24, 2020 45.75 47.73 45.71 46.78 398,900 +1.60(+3.54%)
Jan 23, 2020 45.94 47.05 44.75 45.18 353,068 +0.50(+1.12%)
Jan 22, 2020 43.74 44.96 43.66 44.68 321,300 +1.26(+2.90%)
Jan 21, 2020 41.76 43.55 41.76 43.42 374,979 +2.24(+5.44%)
Jan 17, 2020 40.01 41.34 40.00 41.18 267,200 +0.85(+2.11%)
Jan 16, 2020 39.83 40.41 39.45 40.33 191,295 -0.15(-0.37%)
Jan 15, 2020 40.00 40.88 39.86 40.48 214,585 +0.82(+2.07%)
Jan 14, 2020 40.05 40.71 39.54 39.66 170,892 -0.03(-0.08%)
Jan 13, 2020 39.87 40.49 39.34 39.69 183,230 -0.10(-0.25%)
Jan 10, 2020 39.24 39.83 39.02 39.79 198,900 +0.76(+1.95%)
Jan 09, 2020 39.91 41.37 38.94 39.03 312,497 -0.84(-2.11%)
Jan 08, 2020 38.07 40.02 38.03 39.87 354,020 +1.89(+4.98%)
Jan 07, 2020 38.06 39.34 37.94 37.98 179,349 +0.24(+0.64%)
Jan 06, 2020 38.27 38.61 37.15 37.74 185,228 -0.92(-2.38%)
Jan 03, 2020 37.12 39.16 36.97 38.66 218,900 +0.42(+1.10%)
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.