Skip to main content

Energy Bear 2X Direxion (NY: ERY )

4.140 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 42.97 43.00 41.72 41.95 204,000 -1.46(-3.36%)
Jun 27, 2019 42.26 43.52 42.00 43.41 126,349 +1.04(+2.45%)
Jun 26, 2019 43.02 43.40 41.34 42.37 324,910 -2.05(-4.62%)
Jun 25, 2019 43.54 44.53 43.43 44.42 120,720 +0.82(+1.88%)
Jun 24, 2019 42.38 43.76 42.26 43.60 88,002 +1.22(+2.88%)
Jun 21, 2019 43.15 43.15 41.98 42.38 155,100 -1.11(-2.55%)
Jun 20, 2019 44.24 44.24 43.14 43.49 233,623 -3.08(-6.61%)
Jun 19, 2019 46.20 47.15 45.62 46.57 111,277 +0.40(+0.87%)
Jun 18, 2019 47.44 47.44 45.42 46.17 204,653 -2.08(-4.31%)
Jun 17, 2019 49.81 50.31 47.88 48.25 98,003 -1.26(-2.54%)
Jun 14, 2019 48.26 49.78 48.26 49.51 128,700 +1.11(+2.29%)
Jun 13, 2019 48.54 48.95 47.79 48.40 200,541 -1.85(-3.68%)
Jun 12, 2019 49.39 50.66 48.95 50.25 170,082 +2.06(+4.27%)
Jun 11, 2019 47.27 48.22 46.73 48.19 114,343 -0.22(-0.45%)
Jun 10, 2019 48.26 48.62 47.20 48.41 118,934 -0.46(-0.94%)
Jun 07, 2019 49.14 49.45 47.99 48.87 280,200 -0.68(-1.37%)
Jun 06, 2019 52.06 52.06 48.99 49.55 156,556 -2.74(-5.24%)
Jun 05, 2019 50.77 53.33 50.39 52.29 162,724 +1.71(+3.38%)
Jun 04, 2019 51.99 52.42 50.41 50.58 125,955 -2.71(-5.09%)
Jun 03, 2019 54.53 54.69 52.77 53.29 145,981 -2.18(-3.93%)
May 31, 2019 54.96 55.59 53.65 55.47 133,600 +2.68(+5.08%)
May 30, 2019 50.92 53.25 50.92 52.79 182,326 +1.87(+3.67%)
May 29, 2019 51.94 52.82 50.79 50.92 106,599 +0.90(+1.80%)
May 28, 2019 48.12 50.05 47.91 50.02 119,232 +1.61(+3.33%)
May 24, 2019 47.40 49.61 47.27 48.41 89,400 -0.19(-0.39%)
May 23, 2019 46.50 49.54 46.50 48.60 207,393 +4.22(+9.51%)
May 22, 2019 43.06 44.69 42.84 44.38 210,381 +2.02(+4.77%)
May 21, 2019 43.25 43.41 41.99 42.36 123,948 -1.43(-3.27%)
May 20, 2019 44.09 44.12 43.25 43.79 119,608 -0.12(-0.27%)
May 17, 2019 43.31 44.01 42.80 43.91 119,800 +1.36(+3.20%)
May 16, 2019 42.87 42.87 42.12 42.55 165,161 -0.69(-1.60%)
May 15, 2019 44.73 45.02 43.00 43.24 194,981 -0.65(-1.48%)
May 14, 2019 44.70 44.97 42.80 43.89 196,579 -1.49(-3.28%)
May 13, 2019 44.52 46.20 43.92 45.38 134,229 +2.01(+4.63%)
May 10, 2019 44.07 45.81 43.03 43.37 160,400 -0.48(-1.09%)
May 09, 2019 44.49 45.61 43.48 43.85 127,240 -0.11(-0.25%)
May 08, 2019 43.90 44.15 42.93 43.96 95,186 +0.08(+0.18%)
May 07, 2019 44.11 45.50 43.81 43.88 102,110 +0.84(+1.95%)
May 06, 2019 43.97 43.99 42.40 43.04 105,743 +0.01(+0.02%)
May 03, 2019 43.01 43.13 41.88 43.03 171,600 -1.09(-2.47%)
May 02, 2019 42.54 44.12 41.95 44.12 207,409 +2.26(+5.39%)
May 01, 2019 39.42 41.86 39.20 41.86 159,044 +2.44(+6.20%)
Apr 30, 2019 38.34 39.63 38.22 39.42 75,227 +0.05(+0.13%)
Apr 29, 2019 39.13 39.58 38.80 39.37 96,533 +0.19(+0.48%)
Apr 26, 2019 38.68 40.24 38.66 39.18 234,000 +1.35(+3.57%)
Apr 25, 2019 37.39 38.00 36.91 37.83 187,181 +0.40(+1.07%)
Apr 24, 2019 35.47 37.45 35.43 37.43 199,413 +1.92(+5.41%)
Apr 23, 2019 35.36 36.25 35.12 35.51 200,815 +0.02(+0.06%)
Apr 22, 2019 36.69 37.00 35.32 35.49 271,986 -2.30(-6.09%)
Apr 18, 2019 37.02 38.04 36.77 37.79 212,000 +0.59(+1.59%)
Apr 17, 2019 36.58 37.35 36.17 37.20 206,785 +0.12(+0.32%)
Apr 16, 2019 37.47 37.80 36.89 37.08 174,656 -0.72(-1.90%)
Apr 15, 2019 37.30 37.96 37.00 37.80 160,176 +0.71(+1.91%)
Apr 12, 2019 35.94 37.37 35.75 37.09 253,800 -0.29(-0.78%)
Apr 11, 2019 37.66 38.25 36.63 37.38 304,300 +0.02(+0.05%)
Apr 10, 2019 37.61 37.74 36.95 37.36 219,783 -0.51(-1.35%)
Apr 09, 2019 37.10 38.20 36.98 37.87 319,419 +1.34(+3.67%)
Apr 08, 2019 36.81 36.99 35.99 36.53 206,300 -0.51(-1.38%)
Apr 05, 2019 38.72 38.74 36.90 37.04 396,300 -2.03(-5.20%)
Apr 04, 2019 39.97 40.56 39.00 39.07 230,370 -0.97(-2.42%)
Apr 03, 2019 38.61 40.43 38.36 40.04 298,671 +1.17(+3.01%)
Apr 02, 2019 37.90 39.18 37.75 38.87 193,668 +0.83(+2.18%)
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.