Skip to main content

Energy Bear -2X Direxion (NY: ERY )

24.16 -0.72 (-2.89%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 436.13 437.95 428.87 437.13 30,135 +8.90(+2.08%)
Sep 27, 2019 434.59 436.22 418.06 428.23 22,382 +1.36(+0.32%)
Sep 26, 2019 415.25 433.13 414.16 426.87 35,657 +16.52(+4.03%)
Sep 25, 2019 418.88 421.15 409.44 410.35 29,765 -2.36(-0.57%)
Sep 24, 2019 396.55 419.70 396.55 412.71 33,769 +29.32(+7.65%)
Sep 23, 2019 389.73 394.66 380.74 383.38 48,314 -1.67(-0.43%)
Sep 20, 2019 384.09 389.26 379.42 385.06 37,298 -0.88(-0.23%)
Sep 19, 2019 373.43 387.96 372.55 385.94 28,477 +4.14(+1.08%)
Sep 18, 2019 383.38 388.93 379.16 381.80 59,883 +5.11(+1.36%)
Sep 17, 2019 360.05 382.94 360.05 376.69 65,394 +16.64(+4.62%)
Sep 16, 2019 352.12 375.28 352.03 360.05 86,855 -41.13(-10.25%)
Sep 13, 2019 405.49 407.87 395.36 401.18 46,256 -9.51(-2.32%)
Sep 12, 2019 418.08 428.04 404.87 410.69 74,310 +7.75(+1.92%)
Sep 11, 2019 399.24 409.72 388.23 402.94 74,259 -0.62(-0.15%)
Sep 10, 2019 415.27 415.27 386.47 403.55 83,627 -15.94(-3.80%)
Sep 09, 2019 436.32 437.55 416.59 419.49 36,861 -26.33(-5.91%)
Sep 06, 2019 457.37 463.62 444.77 445.83 32,892 -6.17(-1.36%)
Sep 05, 2019 457.81 459.74 437.90 451.99 49,069 -17.88(-3.81%)
Sep 04, 2019 472.43 475.25 464.32 469.87 22,516 -20.70(-4.22%)
Sep 03, 2019 506.77 511.71 488.46 490.57 31,842 +6.78(+1.40%)
Aug 30, 2019 480.79 492.60 466.12 483.79 40,977 -0.70(-0.15%)
Aug 29, 2019 493.39 495.24 478.24 484.49 20,980 -21.31(-4.21%)
Aug 28, 2019 518.05 525.01 498.94 505.81 24,426 -22.81(-4.32%)
Aug 27, 2019 509.15 535.74 504.66 528.62 11,557 +10.30(+1.99%)
Aug 26, 2019 508.01 525.53 504.66 518.31 25,041 -7.66(-1.46%)
Aug 23, 2019 495.59 533.81 482.03 525.98 47,698 +48.62(+10.18%)
Aug 22, 2019 465.12 477.98 460.62 477.36 11,226 +6.96(+1.48%)
Aug 21, 2019 466.35 475.77 463.18 470.40 11,732 -10.22(-2.13%)
Aug 20, 2019 472.25 485.11 472.25 480.62 11,813 +13.30(+2.85%)
Aug 19, 2019 480.53 482.33 463.00 467.32 18,294 -33.29(-6.65%)
Aug 16, 2019 514.17 519.11 496.82 500.61 20,800 -21.67(-4.15%)
Aug 15, 2019 513.47 537.95 513.47 522.28 19,460 +8.54(+1.66%)
Aug 14, 2019 488.01 513.82 485.81 513.73 22,770 +56.19(+12.28%)
Aug 13, 2019 476.30 483.35 446.23 457.54 17,604 -13.65(-2.90%)
Aug 12, 2019 460.36 477.09 458.42 471.19 10,295 +15.32(+3.36%)
Aug 09, 2019 436.49 460.36 436.49 455.87 13,693 +16.73(+3.81%)
Aug 08, 2019 472.07 478.50 439.13 439.13 17,970 -42.54(-8.83%)
Aug 07, 2019 493.83 504.22 475.60 481.67 26,957 +10.92(+2.32%)
Aug 06, 2019 463.53 485.73 457.98 470.75 15,872 +0.97(+0.21%)
Aug 05, 2019 454.81 476.65 452.35 469.78 19,328 +39.81(+9.26%)
Aug 02, 2019 409.19 443.10 401.35 429.98 32,098 +15.68(+3.78%)
Aug 01, 2019 399.94 419.85 394.48 414.30 29,553 +26.69(+6.88%)
Jul 31, 2019 378.72 395.01 373.26 387.61 18,915 +5.90(+1.55%)
Jul 30, 2019 400.47 402.58 379.51 381.71 11,457 -14.80(-3.73%)
Jul 29, 2019 391.40 404.43 391.40 396.51 8,200 +5.46(+1.40%)
Jul 26, 2019 384.44 395.54 384.44 391.05 10,684 +6.17(+1.60%)
Jul 25, 2019 368.06 387.52 367.71 384.88 20,742 +12.86(+3.46%)
Jul 24, 2019 377.66 379.07 364.98 372.02 21,341 -4.76(-1.26%)
Jul 23, 2019 379.33 383.12 374.22 376.78 9,751 -2.29(-0.60%)
Jul 22, 2019 380.48 388.58 376.34 379.07 10,582 -5.55(-1.44%)
Jul 19, 2019 388.76 394.33 381.71 384.62 11,070 -6.08(-1.56%)
Jul 18, 2019 395.63 402.58 390.17 390.69 21,652 +0.18(+0.05%)
Jul 17, 2019 376.16 390.61 375.28 390.52 11,648 +13.12(+3.48%)
Jul 16, 2019 363.74 381.64 363.74 377.39 13,049 +11.98(+3.28%)
Jul 15, 2019 353.09 367.80 353.09 365.42 16,951 +9.60(+2.70%)
Jul 12, 2019 359.34 359.34 352.29 355.82 15,112 -4.49(-1.25%)
Jul 11, 2019 360.05 366.65 359.25 360.31 14,450 -0.88(-0.24%)
Jul 10, 2019 369.56 369.56 358.72 361.19 37,667 -15.68(-4.16%)
Jul 09, 2019 379.16 386.80 376.16 376.87 14,913 -1.23(-0.33%)
Jul 08, 2019 381.27 383.91 371.67 378.10 15,106 -0.44(-0.12%)
Jul 05, 2019 383.47 387.05 378.28 378.54 17,746 -1.23(-0.32%)
Jul 03, 2019 383.82 390.33 379.77 379.77 22,958 -6.78(-1.75%)
Jul 02, 2019 370.70 389.82 369.91 386.56 29,143 +19.20(+5.23%)
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.