Energy Bear 2X Direxion (NY: ERY )

10.85 USD -0.20 (-1.81%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 54.59 55.93 52.92 54.93 360,900 -0.08(-0.15%)
Aug 29, 2019 56.02 56.23 54.30 55.01 184,787 -2.42(-4.21%)
Aug 28, 2019 58.82 59.61 56.65 57.43 215,131 -2.59(-4.32%)
Aug 27, 2019 57.81 60.83 57.30 60.02 101,792 +1.17(+1.99%)
Aug 26, 2019 57.68 59.67 57.30 58.85 220,549 -0.87(-1.46%)
Aug 23, 2019 56.27 60.61 54.73 59.72 420,100 +5.52(+10.18%)
Aug 22, 2019 52.81 54.27 52.30 54.20 98,876 +0.79(+1.48%)
Aug 21, 2019 52.95 54.02 52.59 53.41 103,332 -1.16(-2.13%)
Aug 20, 2019 53.62 55.08 53.62 54.57 104,044 +1.51(+2.85%)
Aug 19, 2019 54.56 54.76 52.57 53.06 161,122 -3.78(-6.65%)
Aug 16, 2019 58.38 58.94 56.41 56.84 183,200 -2.46(-4.15%)
Aug 15, 2019 58.30 61.08 58.30 59.30 171,392 +0.97(+1.66%)
Aug 14, 2019 55.41 58.34 55.16 58.33 200,544 +6.38(+12.28%)
Aug 13, 2019 54.08 54.88 50.67 51.95 155,053 -1.55(-2.90%)
Aug 12, 2019 52.27 54.17 52.05 53.50 90,672 +1.74(+3.36%)
Aug 09, 2019 49.56 52.27 49.56 51.76 120,600 +1.90(+3.81%)
Aug 08, 2019 53.60 54.33 49.86 49.86 158,270 -4.83(-8.83%)
Aug 07, 2019 56.07 57.25 54.00 54.69 237,420 +1.24(+2.32%)
Aug 06, 2019 52.63 55.15 52.00 53.45 139,792 +0.11(+0.21%)
Aug 05, 2019 51.64 54.12 51.36 53.34 170,237 +4.52(+9.26%)
Aug 02, 2019 46.46 50.31 45.57 48.82 282,700 +1.78(+3.78%)
Aug 01, 2019 45.41 47.67 44.79 47.04 260,287 +3.03(+6.88%)
Jul 31, 2019 43.00 44.85 42.38 44.01 166,593 +0.67(+1.55%)
Jul 30, 2019 45.47 45.71 43.09 43.34 100,912 -1.68(-3.73%)
Jul 29, 2019 44.44 45.92 44.44 45.02 72,223 +0.62(+1.40%)
Jul 26, 2019 43.65 44.91 43.65 44.40 94,100 +0.70(+1.60%)
Jul 25, 2019 41.79 44.00 41.75 43.70 182,687 +1.46(+3.46%)
Jul 24, 2019 42.88 43.04 41.44 42.24 187,958 -0.54(-1.26%)
Jul 23, 2019 43.07 43.50 42.49 42.78 85,884 -0.26(-0.60%)
Jul 22, 2019 43.20 44.12 42.73 43.04 93,208 -0.63(-1.44%)
Jul 19, 2019 44.14 44.77 43.34 43.67 97,500 -0.69(-1.56%)
Jul 18, 2019 44.92 45.71 44.30 44.36 190,699 +0.02(+0.05%)
Jul 17, 2019 42.71 44.35 42.61 44.34 102,592 +1.49(+3.48%)
Jul 16, 2019 41.30 43.33 41.30 42.85 114,933 +1.36(+3.28%)
Jul 15, 2019 40.09 41.76 40.09 41.49 149,294 +1.09(+2.70%)
Jul 12, 2019 40.80 40.80 40.00 40.40 133,100 -0.51(-1.25%)
Jul 11, 2019 40.88 41.63 40.79 40.91 127,269 -0.10(-0.24%)
Jul 10, 2019 41.96 41.96 40.73 41.01 331,747 -1.78(-4.16%)
Jul 09, 2019 43.05 43.92 42.71 42.79 131,349 -0.14(-0.33%)
Jul 08, 2019 43.29 43.59 42.20 42.93 133,044 -0.05(-0.12%)
Jul 05, 2019 43.54 43.95 42.95 42.98 156,300 -0.14(-0.32%)
Jul 03, 2019 43.58 44.32 43.12 43.12 202,200 -0.77(-1.75%)
Jul 02, 2019 42.09 44.26 42.00 43.89 256,678 +2.18(+5.23%)
Jul 01, 2019 40.26 42.00 39.89 41.71 155,113 -0.24(-0.57%)
Jun 28, 2019 42.97 43.00 41.72 41.95 204,000 -1.46(-3.36%)
Jun 27, 2019 42.26 43.52 42.00 43.41 126,349 +1.04(+2.45%)
Jun 26, 2019 43.02 43.40 41.34 42.37 324,910 -2.05(-4.62%)
Jun 25, 2019 43.54 44.53 43.43 44.42 120,720 +0.82(+1.88%)
Jun 24, 2019 42.38 43.76 42.26 43.60 88,002 +1.22(+2.88%)
Jun 21, 2019 43.15 43.15 41.98 42.38 155,100 -1.11(-2.55%)
Jun 20, 2019 44.24 44.24 43.14 43.49 233,623 -3.08(-6.61%)
Jun 19, 2019 46.20 47.15 45.62 46.57 111,277 +0.40(+0.87%)
Jun 18, 2019 47.44 47.44 45.42 46.17 204,653 -2.08(-4.31%)
Jun 17, 2019 49.81 50.31 47.88 48.25 98,003 -1.26(-2.54%)
Jun 14, 2019 48.26 49.78 48.26 49.51 128,700 +1.11(+2.29%)
Jun 13, 2019 48.54 48.95 47.79 48.40 200,541 -1.85(-3.68%)
Jun 12, 2019 49.39 50.66 48.95 50.25 170,082 +2.06(+4.27%)
Jun 11, 2019 47.27 48.22 46.73 48.19 114,343 -0.22(-0.45%)
Jun 10, 2019 48.26 48.62 47.20 48.41 118,934 -0.46(-0.94%)
Jun 07, 2019 49.14 49.45 47.99 48.87 280,200 -0.68(-1.37%)
Jun 06, 2019 52.06 52.06 48.99 49.55 156,556 -2.74(-5.24%)
Jun 05, 2019 50.77 53.33 50.39 52.29 162,724 +1.71(+3.38%)
Jun 04, 2019 51.99 52.42 50.41 50.58 125,955 -2.71(-5.09%)
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.