Skip to main content

Energy Bear -2X Direxion (NY: ERY )

24.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1070 1142 1018 1083 13,184 -51.72(-4.56%)
Mar 30, 2020 1256 1348 1118 1134 21,264 -43.99(-3.73%)
Mar 27, 2020 1125 1188 1093 1178 16,460 +192.34(+19.51%)
Mar 26, 2020 1197 1209 930.11 986.01 15,211 -241.17(-19.65%)
Mar 25, 2020 1255 1488 1002 1227 16,905 -173.00(-12.36%)
Mar 24, 2020 2044 2044 1360 1400 23,942 -1261.69(-47.40%)
Mar 23, 2020 2314 2812 2313 2662 10,860 +455.59(+20.65%)
Mar 20, 2020 2184 2498 2008 2206 11,413 -171.63(-7.22%)
Mar 19, 2020 3021 3510 2313 2378 13,627 -619.74(-20.67%)
Mar 18, 2020 2318 3170 2318 2998 17,433 +890.11(+42.23%)
Mar 17, 2020 2030 2310 1765 2108 12,307 +16.46(+0.79%)
Mar 16, 2020 1691 2098 1666 2091 15,850 +553.73(+36.02%)
Mar 13, 2020 1556 2187 1506 1537 16,276 -495.91(-24.39%)
Mar 12, 2020 1851 2046 1760 2033 35,708 +560.71(+38.08%)
Mar 11, 2020 1395 1527 1335 1473 30,777 +201.62(+15.86%)
Mar 10, 2020 1114 1562 1092 1271 58,842 -211.33(-14.26%)
Mar 09, 2020 1534 1542 1324 1482 46,948 +558.58(+60.47%)
Mar 06, 2020 879.00 957.55 851.61 923.68 81,847 +132.87(+16.80%)
Mar 05, 2020 771.48 824.96 763.52 790.82 51,596 +77.17(+10.81%)
Mar 04, 2020 715.50 765.65 711.34 713.65 39,951 -50.15(-6.57%)
Mar 03, 2020 687.00 787.30 662.02 763.80 67,954 +64.12(+9.16%)
Mar 02, 2020 732.16 810.80 699.22 699.68 67,918 -66.90(-8.73%)
Feb 28, 2020 865.67 887.41 766.58 766.58 119,199 -26.92(-3.39%)
Feb 27, 2020 743.17 793.50 698.11 793.50 138,050 +111.59(+16.36%)
Feb 26, 2020 618.81 682.65 609.10 681.91 82,128 +56.53(+9.04%)
Feb 25, 2020 548.68 634.45 546.64 625.38 68,496 +72.35(+13.08%)
Feb 24, 2020 533.41 555.15 530.63 553.03 54,047 +69.21(+14.30%)
Feb 21, 2020 478.36 494.64 478.36 483.82 29,624 +17.58(+3.77%)
Feb 20, 2020 459.39 470.11 450.97 466.24 24,744 +1.39(+0.30%)
Feb 19, 2020 473.45 482.43 459.30 464.85 34,517 -19.06(-3.94%)
Feb 18, 2020 485.94 497.42 480.30 483.91 26,556 +10.18(+2.15%)
Feb 14, 2020 460.32 481.23 459.67 473.73 25,873 +8.42(+1.81%)
Feb 13, 2020 467.07 472.99 456.99 465.31 41,801 +5.46(+1.19%)
Feb 12, 2020 457.54 472.25 452.45 459.85 35,939 -19.52(-4.07%)
Feb 11, 2020 475.12 486.50 473.92 479.38 39,359 -17.30(-3.48%)
Feb 10, 2020 495.01 505.65 493.44 496.68 22,984 +7.12(+1.46%)
Feb 07, 2020 490.20 496.40 483.08 489.55 21,864 +11.29(+2.36%)
Feb 06, 2020 462.35 480.95 458.19 478.27 20,618 +13.88(+2.99%)
Feb 05, 2020 497.79 497.79 459.11 464.39 67,261 -59.03(-11.28%)
Feb 04, 2020 506.49 526.47 495.11 523.42 45,166 -5.55(-1.05%)
Feb 03, 2020 512.13 534.43 509.26 528.97 32,264 +19.89(+3.91%)
Jan 31, 2020 485.11 515.83 485.02 509.08 47,640 +43.12(+9.25%)
Jan 30, 2020 491.96 495.29 464.11 465.96 48,163 -11.84(-2.48%)
Jan 29, 2020 456.25 478.27 449.35 477.80 24,787 +15.91(+3.45%)
Jan 28, 2020 459.39 467.44 453.38 461.89 26,790 -7.22(-1.54%)
Jan 27, 2020 458.46 469.94 453.56 469.11 37,909 +36.27(+8.38%)
Jan 24, 2020 423.31 441.63 422.94 432.84 43,112 +14.80(+3.54%)
Jan 23, 2020 425.06 435.33 414.05 418.03 38,158 +4.63(+1.12%)
Jan 22, 2020 404.71 416.00 403.97 413.40 34,725 +11.66(+2.90%)
Jan 21, 2020 386.39 402.95 386.39 401.75 40,526 +20.73(+5.44%)
Jan 17, 2020 370.20 382.53 370.10 381.02 28,878 +7.86(+2.11%)
Jan 16, 2020 368.53 373.90 365.01 373.16 20,674 -1.39(-0.37%)
Jan 15, 2020 370.10 378.25 368.78 374.54 23,191 +7.59(+2.07%)
Jan 14, 2020 370.57 376.67 365.85 366.96 18,469 -0.28(-0.08%)
Jan 13, 2020 368.90 374.64 364.00 367.24 19,803 -0.93(-0.25%)
Jan 10, 2020 363.07 368.53 361.04 368.16 21,496 +7.03(+1.95%)
Jan 09, 2020 369.27 382.78 360.30 361.13 33,774 -7.77(-2.11%)
Jan 08, 2020 352.25 370.29 351.88 368.90 38,261 +17.49(+4.98%)
Jan 07, 2020 352.15 363.99 351.04 351.41 19,383 +2.22(+0.64%)
Jan 06, 2020 354.10 357.24 343.73 349.19 20,019 -8.51(-2.38%)
Jan 03, 2020 343.46 362.33 342.07 357.70 23,658 +3.89(+1.10%)
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.