Skip to main content

Energy Bear -2X Direxion (NY: ERY )

21.70 -0.41 (-1.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 433.32 439.82 421.63 426.09 24,900 +3.99(+0.95%)
Nov 29, 2018 430.08 431.56 412.17 422.10 25,598 -8.41(-1.95%)
Nov 28, 2018 454.57 464.23 430.45 430.51 28,079 -23.32(-5.14%)
Nov 27, 2018 457.26 461.25 445.08 453.82 22,566 +4.55(+1.01%)
Nov 26, 2018 462.36 462.36 441.21 449.28 31,447 -23.66(-5.00%)
Nov 23, 2018 463.84 481.47 459.20 472.94 28,802 +42.12(+9.78%)
Nov 21, 2018 430.82 430.82 430.82 0 -21.43(-4.74%)
Nov 20, 2018 428.22 461.34 424.79 452.25 39,828 +40.82(+9.92%)
Nov 19, 2018 418.39 422.10 406.88 411.43 24,267 +1.67(+0.41%)
Nov 16, 2018 420.98 424.51 406.88 409.76 93,770 -15.31(-3.60%)
Nov 15, 2018 450.86 465.61 424.69 425.07 41,394 -21.71(-4.86%)
Nov 14, 2018 422.56 457.91 417.83 446.77 38,929 +1.58(+0.35%)
Nov 13, 2018 417.46 450.02 412.26 445.20 47,450 +29.78(+7.17%)
Nov 12, 2018 382.67 417.00 378.12 415.42 41,878 +25.05(+6.42%)
Nov 09, 2018 401.50 410.22 382.95 390.37 55,072 +1.58(+0.41%)
Nov 08, 2018 370.24 392.04 361.06 388.79 56,970 +23.56(+6.45%)
Nov 07, 2018 368.76 381.19 361.06 365.23 43,201 -18.18(-4.74%)
Nov 06, 2018 386.85 396.87 380.91 383.41 26,001 -3.90(-1.01%)
Nov 05, 2018 395.19 396.40 384.34 387.31 48,029 -20.13(-4.94%)
Nov 02, 2018 393.71 420.61 383.97 407.44 70,174 +1.11(+0.27%)
Nov 01, 2018 413.56 426.27 399.83 406.33 69,832 -9.93(-2.38%)
Oct 31, 2018 412.82 417.46 394.55 416.25 49,938 -8.16(-1.92%)
Oct 30, 2018 458.93 458.93 420.71 424.42 50,053 -31.36(-6.88%)
Oct 29, 2018 422.10 472.10 421.73 455.77 40,333 +24.21(+5.61%)
Oct 26, 2018 432.21 451.88 416.81 431.56 55,568 +9.93(+2.35%)
Oct 25, 2018 419.69 430.63 408.00 421.63 58,581 -15.03(-3.44%)
Oct 24, 2018 385.55 437.59 384.81 436.66 48,224 +45.27(+11.57%)
Oct 23, 2018 378.87 405.58 376.27 391.39 65,923 +29.22(+8.07%)
Oct 22, 2018 351.31 368.48 349.37 362.17 46,210 +11.69(+3.34%)
Oct 19, 2018 344.73 351.22 335.64 350.48 24,997 +9.09(+2.66%)
Oct 18, 2018 346.40 347.60 332.11 341.39 27,365 +4.64(+1.38%)
Oct 17, 2018 333.13 344.17 329.70 336.75 31,869 +7.33(+2.22%)
Oct 16, 2018 335.27 338.98 328.31 329.42 34,349 -8.91(-2.63%)
Oct 15, 2018 329.51 338.33 326.64 338.33 29,326 +8.16(+2.47%)
Oct 12, 2018 320.52 344.73 319.96 330.16 58,457 -2.88(-0.86%)
Oct 11, 2018 310.22 338.88 309.20 333.04 99,181 +29.04(+9.55%)
Oct 10, 2018 275.89 305.21 273.76 304.00 117,920 +28.94(+10.52%)
Oct 09, 2018 281.27 283.96 269.77 275.06 53,433 -8.12(-2.87%)
Oct 08, 2018 288.98 292.22 282.20 283.18 34,897 +0.24(+0.08%)
Oct 05, 2018 282.85 287.86 279.98 282.94 33,944 +0.65(+0.23%)
Oct 04, 2018 282.30 287.21 276.73 282.30 74,456 +3.99(+1.43%)
Oct 03, 2018 282.85 284.43 276.45 278.31 53,224 -6.96(-2.44%)
Oct 02, 2018 285.17 291.76 282.94 285.26 43,917 -1.02(-0.36%)
Oct 01, 2018 295.84 296.86 283.50 286.28 62,706 -12.99(-4.34%)
Sep 28, 2018 299.74 301.50 290.09 299.27 46,448 +2.60(+0.88%)
Sep 27, 2018 292.50 298.99 292.31 296.67 30,518 -0.56(-0.19%)
Sep 26, 2018 292.22 298.30 289.25 297.23 53,696 +8.26(+2.86%)
Sep 25, 2018 288.70 289.68 284.71 288.98 65,340 -4.81(-1.64%)
Sep 24, 2018 300.36 300.36 290.18 293.79 50,552 -13.79(-4.48%)
Sep 21, 2018 309.80 314.66 304.34 307.58 40,957 -6.11(-1.95%)
Sep 20, 2018 309.43 314.52 306.09 313.69 33,933 +0.46(+0.15%)
Sep 19, 2018 315.17 316.27 309.71 313.23 26,078 -3.24(-1.02%)
Sep 18, 2018 316.74 316.74 310.08 316.46 32,897 -6.48(-2.01%)
Sep 17, 2018 322.30 324.98 316.45 322.94 26,264 -1.57(-0.49%)
Sep 14, 2018 329.61 329.98 320.72 324.52 28,035 -5.18(-1.57%)
Sep 13, 2018 330.90 337.48 327.65 329.70 27,183 +0.00(+0.00%)
Sep 12, 2018 327.20 329.91 319.70 329.70 25,234 -5.28(-1.58%)
Sep 11, 2018 345.34 348.21 328.96 334.98 30,401 -9.81(-2.85%)
Sep 10, 2018 340.71 344.97 335.25 344.79 11,880 +0.56(+0.16%)
Sep 07, 2018 350.80 358.39 342.29 344.23 25,594 +0.19(+0.05%)
Sep 06, 2018 329.24 346.45 327.02 344.05 29,161 +18.42(+5.66%)
Sep 05, 2018 328.40 338.59 325.18 325.63 22,381 +1.02(+0.31%)
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.