Skip to main content

Energy Bear -2X Direxion (NY: ERY )

24.88 -0.12 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 480.79 492.60 466.12 483.79 40,977 -0.70(-0.15%)
Aug 29, 2019 493.39 495.24 478.24 484.49 20,980 -21.31(-4.21%)
Aug 28, 2019 518.05 525.01 498.94 505.81 24,426 -22.81(-4.32%)
Aug 27, 2019 509.15 535.74 504.66 528.62 11,557 +10.30(+1.99%)
Aug 26, 2019 508.01 525.53 504.66 518.31 25,041 -7.66(-1.46%)
Aug 23, 2019 495.59 533.81 482.03 525.98 47,698 +48.62(+10.18%)
Aug 22, 2019 465.12 477.98 460.62 477.36 11,226 +6.96(+1.48%)
Aug 21, 2019 466.35 475.77 463.18 470.40 11,732 -10.22(-2.13%)
Aug 20, 2019 472.25 485.11 472.25 480.62 11,813 +13.30(+2.85%)
Aug 19, 2019 480.53 482.33 463.00 467.32 18,294 -33.29(-6.65%)
Aug 16, 2019 514.17 519.11 496.82 500.61 20,800 -21.67(-4.15%)
Aug 15, 2019 513.47 537.95 513.47 522.28 19,460 +8.54(+1.66%)
Aug 14, 2019 488.01 513.82 485.81 513.73 22,770 +56.19(+12.28%)
Aug 13, 2019 476.30 483.35 446.23 457.54 17,604 -13.65(-2.90%)
Aug 12, 2019 460.36 477.09 458.42 471.19 10,295 +15.32(+3.36%)
Aug 09, 2019 436.49 460.36 436.49 455.87 13,693 +16.73(+3.81%)
Aug 08, 2019 472.07 478.50 439.13 439.13 17,970 -42.54(-8.83%)
Aug 07, 2019 493.83 504.22 475.60 481.67 26,957 +10.92(+2.32%)
Aug 06, 2019 463.53 485.73 457.98 470.75 15,872 +0.97(+0.21%)
Aug 05, 2019 454.81 476.65 452.35 469.78 19,328 +39.81(+9.26%)
Aug 02, 2019 409.19 443.10 401.35 429.98 32,098 +15.68(+3.78%)
Aug 01, 2019 399.94 419.85 394.48 414.30 29,553 +26.69(+6.88%)
Jul 31, 2019 378.72 395.01 373.26 387.61 18,915 +5.90(+1.55%)
Jul 30, 2019 400.47 402.58 379.51 381.71 11,457 -14.80(-3.73%)
Jul 29, 2019 391.40 404.43 391.40 396.51 8,200 +5.46(+1.40%)
Jul 26, 2019 384.44 395.54 384.44 391.05 10,684 +6.17(+1.60%)
Jul 25, 2019 368.06 387.52 367.71 384.88 20,742 +12.86(+3.46%)
Jul 24, 2019 377.66 379.07 364.98 372.02 21,341 -4.76(-1.26%)
Jul 23, 2019 379.33 383.12 374.22 376.78 9,751 -2.29(-0.60%)
Jul 22, 2019 380.48 388.58 376.34 379.07 10,582 -5.55(-1.44%)
Jul 19, 2019 388.76 394.33 381.71 384.62 11,070 -6.08(-1.56%)
Jul 18, 2019 395.63 402.58 390.17 390.69 21,652 +0.18(+0.05%)
Jul 17, 2019 376.16 390.61 375.28 390.52 11,648 +13.12(+3.48%)
Jul 16, 2019 363.74 381.64 363.74 377.39 13,049 +11.98(+3.28%)
Jul 15, 2019 353.09 367.80 353.09 365.42 16,951 +9.60(+2.70%)
Jul 12, 2019 359.34 359.34 352.29 355.82 15,112 -4.49(-1.25%)
Jul 11, 2019 360.05 366.65 359.25 360.31 14,450 -0.88(-0.24%)
Jul 10, 2019 369.56 369.56 358.72 361.19 37,667 -15.68(-4.16%)
Jul 09, 2019 379.16 386.80 376.16 376.87 14,913 -1.23(-0.33%)
Jul 08, 2019 381.27 383.91 371.67 378.10 15,106 -0.44(-0.12%)
Jul 05, 2019 383.47 387.05 378.28 378.54 17,746 -1.23(-0.32%)
Jul 03, 2019 383.82 390.33 379.77 379.77 22,958 -6.78(-1.75%)
Jul 02, 2019 370.70 389.82 369.91 386.56 29,143 +19.20(+5.23%)
Jul 01, 2019 354.58 369.91 351.32 367.36 17,611 -2.11(-0.57%)
Jun 28, 2019 378.45 378.72 367.44 369.47 23,162 -12.86(-3.36%)
Jun 27, 2019 372.20 383.30 369.91 382.33 14,345 +9.16(+2.45%)
Jun 26, 2019 378.89 382.24 364.10 373.17 36,890 -18.06(-4.62%)
Jun 25, 2019 383.47 392.19 382.54 391.22 13,706 +25.28(+6.91%)
Jun 24, 2019 355.71 367.29 354.66 365.95 10,484 +10.24(+2.88%)
Jun 21, 2019 362.17 362.17 352.31 355.71 18,479 -9.32(-2.55%)
Jun 20, 2019 371.32 371.32 362.08 365.02 27,834 -25.85(-6.61%)
Jun 19, 2019 387.77 395.74 382.90 390.87 13,257 +3.36(+0.87%)
Jun 18, 2019 398.18 398.18 381.23 387.52 24,383 -17.46(-4.31%)
Jun 17, 2019 418.07 422.26 401.87 404.97 11,676 -10.58(-2.55%)
Jun 14, 2019 405.06 417.82 405.06 415.55 15,333 +9.32(+2.29%)
Jun 13, 2019 407.41 410.85 401.15 406.23 23,893 -15.53(-3.68%)
Jun 12, 2019 414.54 425.20 410.84 421.76 20,264 +17.29(+4.27%)
Jun 11, 2019 396.75 404.72 392.22 404.47 13,623 -1.85(-0.45%)
Jun 10, 2019 405.06 408.04 396.16 406.32 14,170 -3.86(-0.94%)
Jun 07, 2019 412.44 415.05 402.79 410.18 33,383 -5.71(-1.37%)
Jun 06, 2019 436.95 436.95 411.19 415.88 18,652 -23.00(-5.24%)
Jun 05, 2019 426.12 447.61 422.94 438.88 19,387 +14.35(+3.38%)
Jun 04, 2019 436.37 439.97 423.10 424.53 15,006 -22.75(-5.09%)
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.