Skip to main content

Energy Bear 2X Direxion (NY: ERY )

50.84 -1.49 (-2.85%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 46.71 47.41 45.45 45.93 231,000 +0.43(+0.95%)
Nov 29, 2018 46.36 46.52 44.43 45.50 237,472 -0.91(-1.95%)
Nov 28, 2018 49.00 50.04 46.40 46.41 260,487 -2.51(-5.14%)
Nov 27, 2018 49.29 49.72 47.98 48.92 209,345 +0.49(+1.01%)
Nov 26, 2018 49.84 49.84 47.56 48.43 291,737 -2.55(-5.00%)
Nov 23, 2018 50.00 51.90 49.50 50.98 267,200 +4.54(+9.78%)
Nov 21, 2018 46.44 46.44 46.44 0 -2.31(-4.74%)
Nov 20, 2018 46.16 49.73 45.79 48.75 369,481 +4.40(+9.92%)
Nov 19, 2018 45.10 45.50 43.86 44.35 225,124 +0.18(+0.41%)
Nov 16, 2018 45.38 45.76 43.86 44.17 869,900 -1.65(-3.60%)
Nov 15, 2018 48.60 50.19 45.78 45.82 384,009 -2.34(-4.86%)
Nov 14, 2018 45.55 49.36 45.04 48.16 361,145 +0.17(+0.35%)
Nov 13, 2018 45.00 48.51 44.44 47.99 440,193 +3.21(+7.17%)
Nov 12, 2018 41.25 44.95 40.76 44.78 388,503 +2.70(+6.42%)
Nov 09, 2018 43.28 44.22 41.28 42.08 510,900 +0.17(+0.41%)
Nov 08, 2018 39.91 42.26 38.92 41.91 528,508 +2.54(+6.45%)
Nov 07, 2018 39.75 41.09 38.92 39.37 400,774 -1.96(-4.74%)
Nov 06, 2018 41.70 42.78 41.06 41.33 241,210 -0.42(-1.01%)
Nov 05, 2018 42.60 42.73 41.43 41.75 445,563 -2.17(-4.94%)
Nov 02, 2018 42.44 45.34 41.39 43.92 651,000 +0.12(+0.27%)
Nov 01, 2018 44.58 45.95 43.10 43.80 647,825 -1.07(-2.38%)
Oct 31, 2018 44.50 45.00 42.53 44.87 463,269 -0.88(-1.92%)
Oct 30, 2018 49.47 49.47 45.35 45.75 464,337 -3.38(-6.88%)
Oct 29, 2018 45.50 50.89 45.46 49.13 374,167 +2.61(+5.61%)
Oct 26, 2018 46.59 48.71 44.93 46.52 515,500 +1.07(+2.35%)
Oct 25, 2018 45.24 46.42 43.98 45.45 543,450 -1.62(-3.44%)
Oct 24, 2018 41.56 47.17 41.48 47.07 447,372 +4.88(+11.57%)
Oct 23, 2018 40.84 43.72 40.56 42.19 611,565 +3.15(+8.07%)
Oct 22, 2018 37.87 39.72 37.66 39.04 428,688 +1.26(+3.34%)
Oct 19, 2018 37.16 37.86 36.18 37.78 231,900 +0.98(+2.66%)
Oct 18, 2018 37.34 37.47 35.80 36.80 253,870 +0.50(+1.38%)
Oct 17, 2018 35.91 37.10 35.54 36.30 295,645 +0.79(+2.22%)
Oct 16, 2018 36.14 36.54 35.39 35.51 318,660 -0.96(-2.63%)
Oct 15, 2018 35.52 36.47 35.21 36.47 272,061 +0.88(+2.47%)
Oct 12, 2018 34.55 37.16 34.49 35.59 542,300 -0.31(-0.86%)
Oct 11, 2018 33.44 36.53 33.33 35.90 920,090 +3.13(+9.55%)
Oct 10, 2018 29.74 32.90 29.51 32.77 1,093,936 +3.12(+10.52%)
Oct 09, 2018 30.32 30.61 29.08 29.65 495,698 -0.88(-2.87%)
Oct 08, 2018 31.15 31.50 30.42 30.53 323,736 +0.03(+0.08%)
Oct 05, 2018 30.49 31.03 30.18 30.50 314,900 +0.07(+0.23%)
Oct 04, 2018 30.43 30.96 29.83 30.43 690,725 +0.43(+1.43%)
Oct 03, 2018 30.49 30.66 29.80 30.00 493,756 -0.75(-2.44%)
Oct 02, 2018 30.74 31.45 30.50 30.75 407,421 -0.11(-0.36%)
Oct 01, 2018 31.89 32.00 30.56 30.86 581,718 -1.40(-4.34%)
Sep 28, 2018 32.31 32.50 31.27 32.26 430,900 +0.28(+0.88%)
Sep 27, 2018 31.53 32.23 31.51 31.98 283,117 -0.06(-0.19%)
Sep 26, 2018 31.50 32.16 31.18 32.04 498,131 +0.89(+2.86%)
Sep 25, 2018 31.12 31.23 30.69 31.15 606,155 -0.59(-1.86%)
Sep 24, 2018 32.45 32.45 31.35 31.74 467,912 -1.49(-4.48%)
Sep 21, 2018 33.47 33.99 32.88 33.23 379,100 -0.66(-1.95%)
Sep 20, 2018 33.43 33.98 33.07 33.89 314,092 +0.05(+0.15%)
Sep 19, 2018 34.05 34.17 33.46 33.84 241,385 -0.35(-1.02%)
Sep 18, 2018 34.22 34.22 33.50 34.19 304,497 -0.70(-2.01%)
Sep 17, 2018 34.82 35.11 34.19 34.89 243,102 -0.17(-0.48%)
Sep 14, 2018 35.61 35.65 34.65 35.06 259,500 -0.56(-1.57%)
Sep 13, 2018 35.75 36.46 35.40 35.62 251,615 +0.00(+0.00%)
Sep 12, 2018 35.35 35.64 34.54 35.62 233,568 -0.57(-1.58%)
Sep 11, 2018 37.31 37.62 35.54 36.19 281,402 -1.06(-2.85%)
Sep 10, 2018 36.81 37.27 36.22 37.25 109,971 +0.06(+0.16%)
Sep 07, 2018 37.90 38.72 36.98 37.19 236,900 +0.02(+0.05%)
Sep 06, 2018 35.57 37.43 35.33 37.17 269,916 +1.99(+5.66%)
Sep 05, 2018 35.48 36.58 35.13 35.18 207,164 +0.11(+0.31%)
Sep 04, 2018 34.37 35.45 34.26 35.07 255,655 +0.23(+0.66%)
Aug 31, 2018 34.84 34.84 34.84 0 +0.82(+2.41%)
Aug 30, 2018 33.80 34.50 33.55 34.02 528,120 +0.30(+0.89%)
Aug 29, 2018 34.06 34.30 33.28 33.72 318,655 -0.61(-1.78%)
Aug 28, 2018 33.66 34.39 33.30 34.33 399,776 +0.47(+1.39%)
Aug 27, 2018 34.26 34.46 33.76 33.86 402,382 -0.74(-2.14%)
Aug 24, 2018 34.65 34.83 34.03 34.60 325,600 -0.83(-2.34%)
Aug 23, 2018 35.30 35.81 35.23 35.43 419,736 +0.53(+1.52%)
Aug 22, 2018 35.43 35.55 34.56 34.90 420,859 -1.26(-3.48%)
Aug 21, 2018 35.91 36.32 35.31 36.16 394,950 -0.59(-1.61%)
Aug 20, 2018 37.44 37.52 36.36 36.75 373,629 -0.77(-2.05%)
Aug 17, 2018 37.43 37.93 37.23 37.52 257,000 -0.28(-0.74%)
Aug 16, 2018 38.06 38.09 37.12 37.80 326,499 -0.83(-2.15%)
Aug 15, 2018 35.86 38.88 35.78 38.63 775,529 +3.70(+10.58%)
Aug 14, 2018 34.50 35.35 34.22 34.93 202,372 -0.26(-0.73%)
Aug 13, 2018 34.19 35.22 33.75 35.19 306,572 +1.25(+3.68%)
Aug 10, 2018 34.74 34.90 33.90 33.94 186,400 -0.56(-1.62%)
Aug 09, 2018 33.48 34.63 33.29 34.50 218,394 +0.93(+2.77%)
Aug 08, 2018 33.40 34.11 33.17 33.57 304,705 +0.75(+2.29%)
Aug 07, 2018 32.71 33.10 32.28 32.82 455,693 -0.70(-2.09%)
Aug 06, 2018 33.57 34.18 33.08 33.52 225,567 -0.39(-1.15%)
Aug 03, 2018 33.64 34.41 33.45 33.91 228,200 +0.48(+1.44%)
Aug 02, 2018 33.52 34.19 33.22 33.43 279,787 +0.55(+1.67%)
Aug 01, 2018 32.38 33.33 32.38 32.88 426,983 +1.28(+4.05%)
Jul 31, 2018 31.30 31.73 30.97 31.60 343,924 +0.27(+0.86%)
Jul 30, 2018 31.43 31.70 30.97 31.33 313,179 -0.81(-2.52%)
Jul 27, 2018 32.81 32.90 31.66 32.14 408,700 +0.42(+1.32%)
Jul 26, 2018 32.60 32.69 31.56 31.72 356,692 -0.97(-2.97%)
Jul 25, 2018 33.45 33.95 32.54 32.69 331,453 -0.91(-2.71%)
Jul 24, 2018 34.56 34.56 33.02 33.60 455,640 -1.29(-3.70%)
Jul 23, 2018 34.17 35.08 34.11 34.89 276,669 +0.39(+1.13%)
Jul 20, 2018 34.10 34.79 33.90 34.50 232,143 +0.35(+1.02%)
Jul 19, 2018 34.43 34.49 33.68 34.15 320,887 +0.03(+0.09%)
Jul 18, 2018 34.67 35.64 33.98 34.12 493,887 -0.05(-0.15%)
Jul 17, 2018 34.18 34.71 33.62 34.17 359,942 +0.37(+1.09%)
Jul 16, 2018 33.53 34.56 33.13 33.80 515,264 +1.18(+3.62%)
Jul 13, 2018 33.09 33.25 32.04 32.62 305,370 -0.52(-1.57%)
Jul 12, 2018 32.90 33.83 32.50 33.14 311,047 -0.16(-0.48%)
Jul 11, 2018 32.25 33.87 31.63 33.30 806,367 +1.99(+6.36%)
Jul 10, 2018 31.50 31.50 30.53 31.31 484,245 -0.67(-2.10%)
Jul 09, 2018 32.83 32.98 31.90 31.98 469,034 -1.49(-4.45%)
Jul 06, 2018 34.50 34.90 33.21 33.47 347,441 -0.64(-1.88%)
Jul 05, 2018 33.37 34.42 33.13 34.11 259,971 +0.26(+0.77%)
Jul 03, 2018 33.85 33.85 33.85 0 -0.88(-2.53%)
Jul 02, 2018 33.82 35.15 33.82 34.73 527,782 +1.62(+4.89%)
Jun 29, 2018 32.10 33.11 499,548 -0.64(-1.90%)
Jun 28, 2018 33.50 34.51 33.21 33.75 393,391 +0.09(+0.27%)
Jun 27, 2018 34.32 34.32 32.33 33.66 803,050 -1.39(-3.97%)
Jun 26, 2018 36.06 36.51 34.65 35.05 574,334 -1.50(-4.10%)
Jun 25, 2018 34.62 37.06 34.54 36.55 628,165 +2.26(+6.59%)
Jun 22, 2018 34.19 34.38 33.16 34.29 741,120 -2.35(-6.41%)
Jun 21, 2018 35.32 37.01 35.32 36.64 350,828 +2.00(+5.77%)
Jun 20, 2018 34.46 35.48 34.24 34.64 192,832 -0.46(-1.31%)
Jun 19, 2018 36.03 36.40 34.76 35.10 279,987 +0.28(+0.80%)
Jun 18, 2018 36.22 36.22 34.12 34.82 583,584 -1.18(-3.28%)
Jun 15, 2018 36.11 33.79 36.00 563,752 +2.21(+6.54%)
Jun 14, 2018 33.33 33.94 33.00 33.79 289,551 +0.17(+0.51%)
Jun 13, 2018 33.45 33.95 32.96 33.62 354,992 +0.39(+1.17%)
Jun 12, 2018 32.45 33.44 32.23 33.23 207,988 +0.73(+2.25%)
Jun 11, 2018 33.05 33.17 32.00 32.50 393,779 -0.38(-1.16%)
Jun 08, 2018 32.62 33.52 32.42 32.88 356,478 +0.19(+0.58%)
Jun 07, 2018 33.85 33.85 32.14 32.69 844,524 -1.64(-4.78%)
Jun 06, 2018 35.20 34.33 488,032 -0.51(-1.46%)
Jun 05, 2018 35.04 35.28 33.99 34.84 343,148 +0.29(+0.84%)
Jun 04, 2018 33.55 34.79 32.59 34.55 444,569 +0.89(+2.64%)
Jun 01, 2018 33.85 34.19 32.98 33.66 437,141 -0.50(-1.46%)
May 31, 2018 34.05 34.30 32.95 34.16 370,545 +0.83(+2.49%)
May 30, 2018 35.80 35.88 32.88 33.33 678,802 -3.38(-9.21%)
May 29, 2018 37.22 37.72 36.06 36.71 485,838 +0.33(+0.91%)
May 25, 2018 36.38 36.38 36.38 0 +2.65(+7.86%)
May 24, 2018 33.19 34.10 33.07 33.73 591,682 +1.63(+5.08%)
May 23, 2018 32.57 33.44 32.03 32.10 666,263 +0.01(+0.03%)
May 22, 2018 30.90 32.33 30.25 32.09 636,595 +1.19(+3.85%)
May 21, 2018 31.48 31.76 30.86 30.90 330,271 -0.90(-2.83%)
May 18, 2018 31.22 31.87 31.16 31.80 494,150 +0.73(+2.35%)
May 17, 2018 32.26 32.26 30.95 31.07 742,734 -1.45(-4.46%)
May 16, 2018 33.03 33.52 32.50 32.52 326,726 -0.37(-1.12%)
May 15, 2018 33.16 33.62 32.76 32.89 328,374 +0.01(+0.03%)
May 14, 2018 33.36 33.36 32.47 32.88 239,678 -0.69(-2.06%)
May 11, 2018 33.60 33.80 32.91 33.57 534,077 -0.11(-0.33%)
May 10, 2018 34.09 34.54 33.48 33.68 506,967 -0.82(-2.38%)
May 09, 2018 35.50 35.50 33.29 34.50 944,154 -2.23(-6.07%)
May 08, 2018 37.52 39.60 36.70 36.73 703,381 -0.89(-2.37%)
May 07, 2018 36.92 37.82 35.15 37.62 676,465 -0.13(-0.34%)
May 04, 2018 38.60 39.09 37.35 37.75 544,278 -0.53(-1.38%)
May 03, 2018 38.36 39.80 38.14 38.28 415,263 +0.28(+0.74%)
May 02, 2018 38.99 38.99 37.12 38.00 656,706 -0.49(-1.27%)
May 01, 2018 38.42 39.90 38.42 38.49 429,853 +0.67(+1.77%)
Apr 30, 2018 38.03 38.03 36.55 37.82 274,329 +0.02(+0.05%)
Apr 27, 2018 37.58 38.20 37.27 37.80 402,594 +1.25(+3.42%)
Apr 26, 2018 37.78 38.16 36.53 36.55 330,275 -1.72(-4.49%)
Apr 25, 2018 39.39 40.28 38.11 38.27 289,804 -0.92(-2.35%)
Apr 24, 2018 37.78 39.80 36.90 39.19 621,042 +1.23(+3.24%)
Apr 23, 2018 39.10 39.68 37.96 37.96 509,144 -0.72(-1.86%)
Apr 20, 2018 38.50 39.39 38.35 38.68 493,241 +0.57(+1.50%)
Apr 19, 2018 38.10 38.78 37.26 38.11 613,069 -0.14(-0.37%)
Apr 18, 2018 39.12 39.12 37.16 38.25 982,071 -1.88(-4.68%)
Apr 17, 2018 40.44 40.96 39.58 40.13 580,941 -0.48(-1.18%)
Apr 16, 2018 41.47 42.26 40.04 40.61 663,873 -1.25(-2.99%)
Apr 13, 2018 42.74 42.78 41.38 41.86 601,957 -1.42(-3.28%)
Apr 12, 2018 43.24 43.73 42.30 43.28 539,286 -0.03(-0.07%)
Apr 11, 2018 44.90 45.04 43.00 43.31 451,950 -1.40(-3.13%)
Apr 10, 2018 47.25 47.25 43.50 44.71 785,058 -4.91(-9.90%)
Apr 09, 2018 49.38 50.07 47.68 49.62 428,626 -0.63(-1.25%)
Apr 06, 2018 48.63 52.14 47.91 50.25 635,660 +2.57(+5.39%)
Apr 05, 2018 50.10 50.10 46.78 47.68 650,902 -2.70(-5.36%)
Apr 04, 2018 52.89 53.50 50.10 50.38 684,652 +0.19(+0.38%)
Apr 03, 2018 52.89 54.57 50.08 50.19 511,349 -3.40(-6.34%)
Apr 02, 2018 51.12 56.11 50.92 53.59 702,076 +2.95(+5.83%)
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.