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 (%)
Jun 30, 2020 494.72 500.31 454.54 460.40 54,682 -21.67(-4.50%)
Jun 29, 2020 491.93 497.61 473.89 482.07 41,699 -14.69(-2.96%)
Jun 26, 2020 472.50 499.93 470.82 496.77 49,435 +32.00(+6.88%)
Jun 25, 2020 492.58 495.75 460.31 464.77 38,505 -18.79(-3.89%)
Jun 24, 2020 447.38 487.84 447.38 483.56 64,332 +48.37(+11.11%)
Jun 23, 2020 420.69 436.87 419.76 435.20 33,037 +0.00(+0.00%)
Jun 22, 2020 441.80 453.89 432.31 435.20 43,600 -4.93(-1.12%)
Jun 19, 2020 400.32 440.13 400.32 440.13 40,188 +13.49(+3.16%)
Jun 18, 2020 445.52 451.10 416.97 426.64 30,730 -11.44(-2.61%)
Jun 17, 2020 411.94 438.08 411.94 438.08 36,375 +28.09(+6.85%)
Jun 16, 2020 391.39 434.55 390.64 409.99 44,361 -24.37(-5.61%)
Jun 15, 2020 473.33 483.00 425.62 434.36 38,473 -2.60(-0.60%)
Jun 12, 2020 419.94 462.82 412.88 436.96 65,121 -23.81(-5.17%)
Jun 11, 2020 441.52 463.10 421.34 460.77 62,720 +72.73(+18.74%)
Jun 10, 2020 359.02 388.04 359.02 388.04 51,810 +34.60(+9.79%)
Jun 09, 2020 348.88 361.35 347.21 353.44 75,997 +25.11(+7.65%)
Jun 08, 2020 332.88 351.12 327.86 328.33 56,914 -32.74(-9.07%)
Jun 05, 2020 382.27 382.27 352.88 361.07 58,412 -63.71(-15.00%)
Jun 04, 2020 432.22 441.24 421.52 424.78 27,885 +0.09(+0.02%)
Jun 03, 2020 437.62 438.64 420.78 424.69 26,163 -26.41(-5.86%)
Jun 02, 2020 465.89 467.10 450.54 451.10 24,986 -26.97(-5.64%)
Jun 01, 2020 497.61 510.54 473.33 478.07 21,173 -16.56(-3.35%)
May 29, 2020 502.63 516.58 488.77 494.63 25,824 +2.32(+0.47%)
May 28, 2020 464.77 495.47 464.77 492.31 24,401 +27.34(+5.88%)
May 27, 2020 465.80 492.31 458.54 464.96 20,326 -10.23(-2.15%)
May 26, 2020 473.80 480.49 467.10 475.19 25,211 -30.13(-5.96%)
May 22, 2020 510.07 526.63 505.23 505.33 26,706 +5.12(+1.02%)
May 21, 2020 483.66 507.47 477.61 500.21 27,401 +14.14(+2.91%)
May 20, 2020 502.26 509.72 482.26 486.07 31,791 -40.83(-7.75%)
May 19, 2020 494.82 526.91 494.82 526.91 46,089 +28.18(+5.65%)
May 18, 2020 527.18 531.00 491.19 498.72 51,011 -96.27(-16.18%)
May 15, 2020 594.71 606.06 567.37 594.99 24,416 +2.33(+0.39%)
May 14, 2020 628.66 654.14 580.39 592.66 35,317 -13.77(-2.27%)
May 13, 2020 561.23 612.66 561.23 606.43 38,365 +50.50(+9.08%)
May 12, 2020 521.79 555.92 521.79 555.92 19,951 +18.97(+3.53%)
May 11, 2020 529.23 540.21 522.31 536.95 19,079 +19.71(+3.81%)
May 08, 2020 544.02 549.60 517.14 517.24 26,620 -52.17(-9.16%)
May 07, 2020 563.09 576.95 546.67 569.41 24,593 -30.41(-5.07%)
May 06, 2020 562.53 601.32 556.30 599.83 23,749 +27.62(+4.83%)
May 05, 2020 525.42 575.36 516.76 572.20 27,747 +1.12(+0.20%)
May 04, 2020 639.73 644.47 571.09 571.09 17,715 -46.50(-7.53%)
May 01, 2020 577.41 628.57 568.30 617.59 25,018 +63.62(+11.48%)
Apr 30, 2020 534.07 567.78 528.30 553.97 20,729 +28.00(+5.32%)
Apr 29, 2020 578.43 582.44 525.98 525.98 23,218 -100.54(-16.05%)
Apr 28, 2020 642.05 653.77 614.80 626.52 24,356 -30.41(-4.63%)
Apr 27, 2020 699.91 722.96 643.36 656.93 24,647 -28.37(-4.14%)
Apr 24, 2020 669.68 704.09 646.70 685.30 26,222 -1.12(-0.16%)
Apr 23, 2020 688.56 702.23 650.70 686.42 26,950 -46.04(-6.29%)
Apr 22, 2020 715.81 754.88 703.90 732.46 21,470 -58.13(-7.35%)
Apr 21, 2020 809.19 828.82 761.66 790.59 49,421 +29.76(+3.91%)
Apr 20, 2020 809.75 809.75 711.44 760.83 43,217 +39.53(+5.48%)
Apr 17, 2020 878.95 878.95 716.18 721.30 33,888 -189.74(-20.83%)
Apr 16, 2020 825.56 911.50 825.56 911.04 14,045 +73.94(+8.83%)
Apr 15, 2020 837.10 884.44 825.19 837.10 20,213 +69.01(+8.99%)
Apr 14, 2020 758.69 776.45 732.92 768.08 12,780 +6.98(+0.92%)
Apr 13, 2020 693.12 782.03 693.12 761.11 12,943 +5.30(+0.70%)
Apr 09, 2020 685.30 811.80 645.54 755.80 26,007 +15.72(+2.12%)
Apr 08, 2020 818.49 833.65 736.74 740.09 13,039 -115.61(-13.51%)
Apr 07, 2020 792.64 858.02 756.27 855.70 18,038 -39.67(-4.43%)
Apr 06, 2020 970.01 982.66 881.18 895.37 12,232 -107.10(-10.68%)
Apr 03, 2020 925.46 1060 906.86 1002 17,245 +20.28(+2.06%)
Apr 02, 2020 1098 1142 837.10 982.19 25,063 -217.65(-18.14%)
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.