Energy Bear 2X Direxion (NY: ERY )

11.39 USD -0.15 (-1.30%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.80 16.41 15.66 16.26 1,062,993 +0.52(+3.30%)
Jul 29, 2021 15.64 15.91 15.50 15.74 966,604 -0.29(-1.81%)
Jul 28, 2021 16.23 16.54 15.77 16.03 934,034 -0.34(-2.08%)
Jul 27, 2021 16.30 16.72 16.25 16.37 1,592,001 +0.35(+2.18%)
Jul 26, 2021 16.85 16.85 15.90 16.02 1,902,963 -0.84(-4.98%)
Jul 23, 2021 16.63 17.22 16.63 16.86 654,182 +0.10(+0.60%)
Jul 22, 2021 16.46 17.03 16.46 16.76 919,790 +0.38(+2.32%)
Jul 21, 2021 16.94 16.99 16.09 16.38 1,251,596 -1.25(-7.09%)
Jul 20, 2021 18.10 18.42 17.24 17.63 1,935,864 -0.51(-2.81%)
Jul 19, 2021 18.07 18.57 17.65 18.14 3,888,372 +1.23(+7.27%)
Jul 16, 2021 15.76 16.98 15.75 16.91 1,273,696 +0.90(+5.62%)
Jul 15, 2021 15.93 16.15 15.55 16.01 1,299,131 +0.43(+2.76%)
Jul 14, 2021 14.55 15.68 14.27 15.58 1,457,399 +0.88(+5.99%)
Jul 13, 2021 14.63 14.87 14.44 14.70 928,377 +0.22(+1.52%)
Jul 12, 2021 14.73 14.95 14.32 14.48 795,705 +0.03(+0.21%)
Jul 09, 2021 14.73 15.05 14.42 14.45 656,118 -0.63(-4.18%)
Jul 08, 2021 15.48 15.53 14.80 15.08 1,059,177 +0.15(+1.00%)
Jul 07, 2021 14.51 15.22 14.21 14.93 1,039,062 +0.49(+3.39%)
Jul 06, 2021 13.61 14.55 13.61 14.44 1,443,892 +0.87(+6.41%)
Jul 02, 2021 13.57 13.84 13.47 13.57 643,376 +0.07(+0.52%)
Jul 01, 2021 13.32 13.76 13.27 13.50 719,911 -0.48(-3.43%)
Jun 30, 2021 14.26 14.28 13.90 13.98 584,122 -0.37(-2.58%)
Jun 29, 2021 14.00 14.38 13.89 14.35 541,718 +0.12(+0.84%)
Jun 28, 2021 13.41 14.31 13.41 14.23 678,304 +0.91(+6.83%)
Jun 25, 2021 13.37 13.53 13.30 13.32 436,137 -0.13(-0.97%)
Jun 24, 2021 13.60 13.82 13.43 13.45 571,988 -0.26(-1.90%)
Jun 23, 2021 13.50 13.73 13.20 13.71 992,262 -0.07(-0.51%)
Jun 22, 2021 14.04 14.31 13.66 13.78 989,622 -0.16(-1.15%)
Jun 21, 2021 14.94 14.94 13.89 13.94 934,321 -1.30(-8.53%)
Jun 18, 2021 14.94 15.26 14.65 15.24 1,043,503 +0.84(+5.83%)
Jun 17, 2021 13.54 14.74 13.32 14.40 1,520,143 +0.93(+6.90%)
Jun 16, 2021 13.37 13.70 13.18 13.47 928,588 +0.16(+1.20%)
Jun 15, 2021 13.76 13.76 13.28 13.31 832,060 -0.56(-4.04%)
Jun 14, 2021 13.65 14.09 13.49 13.87 501,461 +0.12(+0.87%)
Jun 11, 2021 13.50 13.78 13.41 13.75 630,266 +0.08(+0.59%)
Jun 10, 2021 13.27 13.94 13.14 13.67 1,269,068 +0.03(+0.22%)
Jun 09, 2021 13.40 13.64 13.28 13.64 650,668 +0.16(+1.19%)
Jun 08, 2021 13.82 14.11 13.41 13.48 915,453 -0.21(-1.53%)
Jun 07, 2021 13.59 13.73 13.43 13.69 673,378 +0.09(+0.66%)
Jun 04, 2021 13.55 13.98 13.47 13.60 606,814 -0.16(-1.16%)
Jun 03, 2021 13.96 14.13 13.61 13.76 1,067,340 -0.07(-0.51%)
Jun 02, 2021 14.20 14.53 13.71 13.83 1,129,325 -0.55(-3.82%)
Jun 01, 2021 14.96 14.96 14.32 14.38 1,169,721 -1.22(-7.82%)
May 28, 2021 15.49 15.74 15.43 15.60 552,513 -0.03(-0.19%)
May 27, 2021 15.52 15.81 15.27 15.63 413,048 -0.03(-0.19%)
May 26, 2021 15.92 16.07 15.56 15.66 638,758 -0.29(-1.82%)
May 25, 2021 15.40 16.00 15.33 15.95 681,714 +0.63(+4.11%)
May 24, 2021 15.37 15.77 15.26 15.32 630,262 -0.31(-1.98%)
May 21, 2021 15.36 15.66 15.18 15.63 810,990 -0.08(-0.51%)
May 20, 2021 15.68 16.15 15.57 15.71 1,158,802 +0.04(+0.26%)
May 19, 2021 15.72 16.06 15.34 15.67 2,315,400 +0.74(+4.96%)
May 18, 2021 14.29 14.97 14.21 14.93 1,178,698 +0.67(+4.70%)
May 17, 2021 15.04 15.10 14.26 14.26 1,239,161 -0.68(-4.55%)
May 14, 2021 15.61 15.61 14.84 14.94 1,003,860 -1.05(-6.57%)
May 13, 2021 15.97 16.35 15.38 15.99 1,061,592 +0.40(+2.57%)
May 12, 2021 15.56 15.71 14.64 15.59 1,442,129 -0.12(-0.76%)
May 11, 2021 15.66 15.97 15.16 15.71 1,903,930 +0.75(+5.01%)
May 10, 2021 14.59 14.97 14.13 14.96 1,073,866 +0.02(+0.13%)
May 07, 2021 15.88 15.94 14.92 14.94 1,142,891 -0.59(-3.80%)
May 06, 2021 15.66 16.26 15.53 15.53 1,190,468 -0.14(-0.89%)
May 05, 2021 15.99 16.63 15.58 15.67 1,339,170 -1.09(-6.50%)
May 04, 2021 16.71 17.15 16.47 16.76 1,049,926 -0.03(-0.18%)
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.