Skip to main content

Energy Bear -2X Direxion (NY: ERY )

24.88 -0.12 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 513.78 535.29 506.09 520.75 25,284 -4.65(-0.88%)
Dec 28, 2018 505.37 533.93 499.84 525.40 30,551 +13.78(+2.69%)
Dec 27, 2018 553.28 573.88 511.62 511.62 38,288 +4.49(+0.88%)
Dec 26, 2018 599.65 639.93 506.98 507.13 39,820 -116.81(-18.72%)
Dec 24, 2018 579.23 624.56 568.68 623.94 46,550 +66.98(+12.03%)
Dec 21, 2018 538.25 569.07 513.73 556.96 66,328 +16.69(+3.09%)
Dec 20, 2018 517.22 548.33 493.70 540.27 62,222 +42.07(+8.44%)
Dec 19, 2018 471.43 509.23 445.59 498.20 47,275 +17.77(+3.70%)
Dec 18, 2018 452.10 487.18 446.44 480.43 31,213 +31.51(+7.02%)
Dec 17, 2018 427.89 456.91 417.64 448.92 28,295 +24.06(+5.66%)
Dec 14, 2018 405.84 429.98 399.79 424.86 19,854 +28.10(+7.08%)
Dec 13, 2018 403.13 409.10 389.55 396.76 28,769 -4.42(-1.10%)
Dec 12, 2018 386.21 401.26 377.59 401.19 20,351 -4.50(-1.11%)
Dec 11, 2018 385.66 418.34 385.04 405.69 23,304 -0.46(-0.11%)
Dec 10, 2018 394.05 432.08 390.71 406.15 39,280 +18.94(+4.89%)
Dec 07, 2018 358.27 389.08 342.43 387.22 32,661 +7.61(+2.00%)
Dec 06, 2018 383.57 403.44 379.30 379.61 58,671 +19.01(+5.27%)
Dec 04, 2018 332.73 362.46 328.31 360.60 28,087 +28.56(+8.60%)
Dec 03, 2018 330.71 343.75 325.20 332.03 34,278 -24.45(-6.86%)
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%)
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.