Energy Bear 2X Direxion (NY: ERY )

15.74 USD +0.25 (+1.61%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 53.32 54.50 52.31 52.49 777,600 +0.74(+1.43%)
Jul 30, 2020 50.18 52.62 50.06 51.75 852,056 +3.71(+7.72%)
Jul 29, 2020 49.85 50.51 47.98 48.04 560,209 -2.17(-4.32%)
Jul 28, 2020 48.88 50.40 48.14 50.21 553,989 +1.71(+3.53%)
Jul 27, 2020 48.72 49.93 48.08 48.50 619,369 -0.13(-0.27%)
Jul 24, 2020 48.10 48.96 46.63 48.63 527,900 +0.55(+1.14%)
Jul 23, 2020 48.52 49.25 47.59 48.08 755,012 +0.11(+0.23%)
Jul 22, 2020 47.97 49.20 47.74 47.97 613,250 +1.29(+2.76%)
Jul 21, 2020 51.48 51.48 45.95 46.68 812,581 -6.71(-12.57%)
Jul 20, 2020 51.71 53.39 50.74 53.39 740,781 +1.86(+3.61%)
Jul 17, 2020 49.68 51.93 48.69 51.53 645,200 +1.38(+2.75%)
Jul 16, 2020 50.48 51.56 48.86 50.15 858,793 +0.43(+0.86%)
Jul 15, 2020 49.14 51.22 49.00 49.72 813,702 -2.11(-4.07%)
Jul 14, 2020 56.90 56.93 51.66 51.83 990,278 -3.95(-7.08%)
Jul 13, 2020 54.46 56.63 53.78 55.78 779,158 +0.55(+1.00%)
Jul 10, 2020 59.83 59.83 55.14 55.23 619,400 -3.83(-6.48%)
Jul 09, 2020 54.09 59.11 53.89 59.06 1,040,105 +5.22(+9.70%)
Jul 08, 2020 53.84 54.55 52.00 53.84 468,556 +0.19(+0.35%)
Jul 07, 2020 51.81 53.76 51.57 53.65 533,987 +3.26(+6.47%)
Jul 06, 2020 48.72 51.66 48.18 50.39 488,029 -0.40(-0.79%)
Jul 02, 2020 49.28 50.93 48.30 50.79 311,800 -1.08(-2.08%)
Jul 01, 2020 49.13 51.98 47.76 51.87 417,166 +2.37(+4.79%)
Jun 30, 2020 53.19 53.79 48.87 49.50 508,605 -2.33(-4.50%)
Jun 29, 2020 52.89 53.50 50.95 51.83 387,848 -1.58(-2.96%)
Jun 26, 2020 50.80 53.75 50.62 53.41 459,800 +3.44(+6.88%)
Jun 25, 2020 52.96 53.30 49.49 49.97 358,139 -2.02(-3.89%)
Jun 24, 2020 48.10 52.45 48.10 51.99 598,359 +5.20(+11.11%)
Jun 23, 2020 45.23 46.97 45.13 46.79 307,284 +0.00(+0.00%)
Jun 22, 2020 47.50 48.80 46.48 46.79 405,530 -0.53(-1.12%)
Jun 19, 2020 43.04 47.32 43.04 47.32 373,800 +1.45(+3.16%)
Jun 18, 2020 47.90 48.50 44.83 45.87 285,830 -1.23(-2.61%)
Jun 17, 2020 44.29 47.10 44.29 47.10 338,330 +3.02(+6.85%)
Jun 16, 2020 42.08 46.72 42.00 44.08 412,613 -2.62(-5.61%)
Jun 15, 2020 50.89 51.93 45.76 46.70 357,845 -0.28(-0.60%)
Jun 12, 2020 45.15 49.76 44.39 46.98 605,700 -2.56(-5.17%)
Jun 11, 2020 47.47 49.79 45.30 49.54 583,367 +7.82(+18.74%)
Jun 10, 2020 38.60 41.72 38.60 41.72 481,893 +3.72(+9.79%)
Jun 09, 2020 37.51 38.85 37.33 38.00 706,862 +2.70(+7.65%)
Jun 08, 2020 35.79 37.75 35.25 35.30 529,366 -3.52(-9.07%)
Jun 05, 2020 41.10 41.10 37.94 38.82 543,300 -6.85(-15.00%)
Jun 04, 2020 46.47 47.44 45.32 45.67 259,365 +0.01(+0.02%)
Jun 03, 2020 47.05 47.16 45.24 45.66 243,345 -2.84(-5.86%)
Jun 02, 2020 50.09 50.22 48.44 48.50 232,402 -2.90(-5.64%)
Jun 01, 2020 53.50 54.89 50.89 51.40 196,938 -1.78(-3.35%)
May 29, 2020 54.04 55.54 52.55 53.18 240,200 +0.25(+0.47%)
May 28, 2020 49.97 53.27 49.97 52.93 226,963 +2.94(+5.88%)
May 27, 2020 50.08 52.93 49.30 49.99 189,057 -1.10(-2.15%)
May 26, 2020 50.94 51.66 50.22 51.09 234,490 -3.24(-5.96%)
May 22, 2020 54.84 56.62 54.32 54.33 248,400 +0.55(+1.02%)
May 21, 2020 52.00 54.56 51.35 53.78 254,866 +1.52(+2.91%)
May 20, 2020 54.00 54.80 51.85 52.26 295,694 -4.39(-7.75%)
May 19, 2020 53.20 56.65 53.20 56.65 428,680 +3.03(+5.65%)
May 18, 2020 56.68 57.09 52.81 53.62 474,462 -10.35(-16.18%)
May 15, 2020 63.94 65.16 61.00 63.97 227,100 +0.25(+0.39%)
May 14, 2020 67.59 70.33 62.40 63.72 328,495 -1.48(-2.27%)
May 13, 2020 60.34 65.87 60.34 65.20 356,841 +5.43(+9.08%)
May 12, 2020 56.10 59.77 56.10 59.77 185,572 +2.04(+3.53%)
May 11, 2020 56.90 58.08 56.16 57.73 177,461 +2.12(+3.81%)
May 08, 2020 58.49 59.09 55.60 55.61 247,600 -5.61(-9.16%)
May 07, 2020 60.54 62.03 58.78 61.22 228,744 -3.27(-5.07%)
May 06, 2020 60.48 64.65 59.81 64.49 220,894 +2.97(+4.83%)
May 05, 2020 56.49 61.86 55.56 61.52 258,086 +0.12(+0.20%)
May 04, 2020 68.78 69.29 61.40 61.40 164,772 -5.00(-7.53%)
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.