Skip to main content

Energy Bear 2X Direxion (NY: ERY )

50.84 -1.49 (-2.85%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 34.84 34.84 34.84 0 +0.82(+2.41%)
Aug 30, 2018 33.80 34.50 33.55 34.02 528,120 +0.30(+0.89%)
Aug 29, 2018 34.06 34.30 33.28 33.72 318,655 -0.61(-1.78%)
Aug 28, 2018 33.66 34.39 33.30 34.33 399,776 +0.47(+1.39%)
Aug 27, 2018 34.26 34.46 33.76 33.86 402,382 -0.74(-2.14%)
Aug 24, 2018 34.65 34.83 34.03 34.60 325,600 -0.83(-2.34%)
Aug 23, 2018 35.30 35.81 35.23 35.43 419,736 +0.53(+1.52%)
Aug 22, 2018 35.43 35.55 34.56 34.90 420,859 -1.26(-3.48%)
Aug 21, 2018 35.91 36.32 35.31 36.16 394,950 -0.59(-1.61%)
Aug 20, 2018 37.44 37.52 36.36 36.75 373,629 -0.77(-2.05%)
Aug 17, 2018 37.43 37.93 37.23 37.52 257,000 -0.28(-0.74%)
Aug 16, 2018 38.06 38.09 37.12 37.80 326,499 -0.83(-2.15%)
Aug 15, 2018 35.86 38.88 35.78 38.63 775,529 +3.70(+10.58%)
Aug 14, 2018 34.50 35.35 34.22 34.93 202,372 -0.26(-0.73%)
Aug 13, 2018 34.19 35.22 33.75 35.19 306,572 +1.25(+3.68%)
Aug 10, 2018 34.74 34.90 33.90 33.94 186,400 -0.56(-1.62%)
Aug 09, 2018 33.48 34.63 33.29 34.50 218,394 +0.93(+2.77%)
Aug 08, 2018 33.40 34.11 33.17 33.57 304,705 +0.75(+2.29%)
Aug 07, 2018 32.71 33.10 32.28 32.82 455,693 -0.70(-2.09%)
Aug 06, 2018 33.57 34.18 33.08 33.52 225,567 -0.39(-1.15%)
Aug 03, 2018 33.64 34.41 33.45 33.91 228,200 +0.48(+1.44%)
Aug 02, 2018 33.52 34.19 33.22 33.43 279,787 +0.55(+1.67%)
Aug 01, 2018 32.38 33.33 32.38 32.88 426,983 +1.28(+4.05%)
Jul 31, 2018 31.30 31.73 30.97 31.60 343,924 +0.27(+0.86%)
Jul 30, 2018 31.43 31.70 30.97 31.33 313,179 -0.81(-2.52%)
Jul 27, 2018 32.81 32.90 31.66 32.14 408,700 +0.42(+1.32%)
Jul 26, 2018 32.60 32.69 31.56 31.72 356,692 -0.97(-2.97%)
Jul 25, 2018 33.45 33.95 32.54 32.69 331,453 -0.91(-2.71%)
Jul 24, 2018 34.56 34.56 33.02 33.60 455,640 -1.29(-3.70%)
Jul 23, 2018 34.17 35.08 34.11 34.89 276,669 +0.39(+1.13%)
Jul 20, 2018 34.10 34.79 33.90 34.50 232,143 +0.35(+1.02%)
Jul 19, 2018 34.43 34.49 33.68 34.15 320,887 +0.03(+0.09%)
Jul 18, 2018 34.67 35.64 33.98 34.12 493,887 -0.05(-0.15%)
Jul 17, 2018 34.18 34.71 33.62 34.17 359,942 +0.37(+1.09%)
Jul 16, 2018 33.53 34.56 33.13 33.80 515,264 +1.18(+3.62%)
Jul 13, 2018 33.09 33.25 32.04 32.62 305,370 -0.52(-1.57%)
Jul 12, 2018 32.90 33.83 32.50 33.14 311,047 -0.16(-0.48%)
Jul 11, 2018 32.25 33.87 31.63 33.30 806,367 +1.99(+6.36%)
Jul 10, 2018 31.50 31.50 30.53 31.31 484,245 -0.67(-2.10%)
Jul 09, 2018 32.83 32.98 31.90 31.98 469,034 -1.49(-4.45%)
Jul 06, 2018 34.50 34.90 33.21 33.47 347,441 -0.64(-1.88%)
Jul 05, 2018 33.37 34.42 33.13 34.11 259,971 +0.26(+0.77%)
Jul 03, 2018 33.85 33.85 33.85 0 -0.88(-2.53%)
Jul 02, 2018 33.82 35.15 33.82 34.73 527,782 +1.62(+4.89%)
Jun 29, 2018 32.10 33.11 499,548 -0.64(-1.90%)
Jun 28, 2018 33.50 34.51 33.21 33.75 393,391 +0.09(+0.27%)
Jun 27, 2018 34.32 34.32 32.33 33.66 803,050 -1.39(-3.97%)
Jun 26, 2018 36.06 36.51 34.65 35.05 574,334 -1.50(-4.10%)
Jun 25, 2018 34.62 37.06 34.54 36.55 628,165 +2.26(+6.59%)
Jun 22, 2018 34.19 34.38 33.16 34.29 741,120 -2.35(-6.41%)
Jun 21, 2018 35.32 37.01 35.32 36.64 350,828 +2.00(+5.77%)
Jun 20, 2018 34.46 35.48 34.24 34.64 192,832 -0.46(-1.31%)
Jun 19, 2018 36.03 36.40 34.76 35.10 279,987 +0.28(+0.80%)
Jun 18, 2018 36.22 36.22 34.12 34.82 583,584 -1.18(-3.28%)
Jun 15, 2018 36.11 33.79 36.00 563,752 +2.21(+6.54%)
Jun 14, 2018 33.33 33.94 33.00 33.79 289,551 +0.17(+0.51%)
Jun 13, 2018 33.45 33.95 32.96 33.62 354,992 +0.39(+1.17%)
Jun 12, 2018 32.45 33.44 32.23 33.23 207,988 +0.73(+2.25%)
Jun 11, 2018 33.05 33.17 32.00 32.50 393,779 -0.38(-1.16%)
Jun 08, 2018 32.62 33.52 32.42 32.88 356,478 +0.19(+0.58%)
Jun 07, 2018 33.85 33.85 32.14 32.69 844,524 -1.64(-4.78%)
Jun 06, 2018 35.20 34.33 488,032 -0.51(-1.46%)
Jun 05, 2018 35.04 35.28 33.99 34.84 343,148 +0.29(+0.84%)
Jun 04, 2018 33.55 34.79 32.59 34.55 444,569 +0.89(+2.64%)
Jun 01, 2018 33.85 34.19 32.98 33.66 437,141 -0.50(-1.46%)
May 31, 2018 34.05 34.30 32.95 34.16 370,545 +0.83(+2.49%)
May 30, 2018 35.80 35.88 32.88 33.33 678,802 -3.38(-9.21%)
May 29, 2018 37.22 37.72 36.06 36.71 485,838 +0.33(+0.91%)
May 25, 2018 36.38 36.38 36.38 0 +2.65(+7.86%)
May 24, 2018 33.19 34.10 33.07 33.73 591,682 +1.63(+5.08%)
May 23, 2018 32.57 33.44 32.03 32.10 666,263 +0.01(+0.03%)
May 22, 2018 30.90 32.33 30.25 32.09 636,595 +1.19(+3.85%)
May 21, 2018 31.48 31.76 30.86 30.90 330,271 -0.90(-2.83%)
May 18, 2018 31.22 31.87 31.16 31.80 494,150 +0.73(+2.35%)
May 17, 2018 32.26 32.26 30.95 31.07 742,734 -1.45(-4.46%)
May 16, 2018 33.03 33.52 32.50 32.52 326,726 -0.37(-1.12%)
May 15, 2018 33.16 33.62 32.76 32.89 328,374 +0.01(+0.03%)
May 14, 2018 33.36 33.36 32.47 32.88 239,678 -0.69(-2.06%)
May 11, 2018 33.60 33.80 32.91 33.57 534,077 -0.11(-0.33%)
May 10, 2018 34.09 34.54 33.48 33.68 506,967 -0.82(-2.38%)
May 09, 2018 35.50 35.50 33.29 34.50 944,154 -2.23(-6.07%)
May 08, 2018 37.52 39.60 36.70 36.73 703,381 -0.89(-2.37%)
May 07, 2018 36.92 37.82 35.15 37.62 676,465 -0.13(-0.34%)
May 04, 2018 38.60 39.09 37.35 37.75 544,278 -0.53(-1.38%)
May 03, 2018 38.36 39.80 38.14 38.28 415,263 +0.28(+0.74%)
May 02, 2018 38.99 38.99 37.12 38.00 656,706 -0.49(-1.27%)
May 01, 2018 38.42 39.90 38.42 38.49 429,853 +0.67(+1.77%)
Apr 30, 2018 38.03 38.03 36.55 37.82 274,329 +0.02(+0.05%)
Apr 27, 2018 37.58 38.20 37.27 37.80 402,594 +1.25(+3.42%)
Apr 26, 2018 37.78 38.16 36.53 36.55 330,275 -1.72(-4.49%)
Apr 25, 2018 39.39 40.28 38.11 38.27 289,804 -0.92(-2.35%)
Apr 24, 2018 37.78 39.80 36.90 39.19 621,042 +1.23(+3.24%)
Apr 23, 2018 39.10 39.68 37.96 37.96 509,144 -0.72(-1.86%)
Apr 20, 2018 38.50 39.39 38.35 38.68 493,241 +0.57(+1.50%)
Apr 19, 2018 38.10 38.78 37.26 38.11 613,069 -0.14(-0.37%)
Apr 18, 2018 39.12 39.12 37.16 38.25 982,071 -1.88(-4.68%)
Apr 17, 2018 40.44 40.96 39.58 40.13 580,941 -0.48(-1.18%)
Apr 16, 2018 41.47 42.26 40.04 40.61 663,873 -1.25(-2.99%)
Apr 13, 2018 42.74 42.78 41.38 41.86 601,957 -1.42(-3.28%)
Apr 12, 2018 43.24 43.73 42.30 43.28 539,286 -0.03(-0.07%)
Apr 11, 2018 44.90 45.04 43.00 43.31 451,950 -1.40(-3.13%)
Apr 10, 2018 47.25 47.25 43.50 44.71 785,058 -4.91(-9.90%)
Apr 09, 2018 49.38 50.07 47.68 49.62 428,626 -0.63(-1.25%)
Apr 06, 2018 48.63 52.14 47.91 50.25 635,660 +2.57(+5.39%)
Apr 05, 2018 50.10 50.10 46.78 47.68 650,902 -2.70(-5.36%)
Apr 04, 2018 52.89 53.50 50.10 50.38 684,652 +0.19(+0.38%)
Apr 03, 2018 52.89 54.57 50.08 50.19 511,349 -3.40(-6.34%)
Apr 02, 2018 51.12 56.11 50.92 53.59 702,076 +2.95(+5.83%)
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.