Skip to main content

Energy Bear -2X Direxion (NY: ERY )

24.88 -0.12 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 332.93 349.17 332.45 343.35 18,869 +10.18(+3.05%)
Feb 27, 2019 331.89 337.74 322.68 333.17 24,384 -3.69(-1.09%)
Feb 26, 2019 334.37 337.25 328.12 336.86 16,793 +3.29(+0.98%)
Feb 25, 2019 339.50 339.50 330.45 333.57 17,175 -1.68(-0.50%)
Feb 22, 2019 330.61 340.22 328.04 335.25 10,944 -2.81(-0.83%)
Feb 21, 2019 325.24 341.35 324.52 338.06 24,003 +15.14(+4.69%)
Feb 20, 2019 328.36 328.36 318.11 322.92 26,899 -3.52(-1.08%)
Feb 19, 2019 335.42 336.06 323.36 326.44 19,739 -3.61(-1.09%)
Feb 15, 2019 336.86 337.82 329.17 330.05 19,356 -16.27(-4.70%)
Feb 14, 2019 352.96 354.89 338.62 346.31 24,966 -3.69(-1.05%)
Feb 13, 2019 359.05 359.52 341.26 350.00 32,895 -13.86(-3.81%)
Feb 12, 2019 362.02 368.87 357.69 363.86 18,584 -13.94(-3.69%)
Feb 11, 2019 385.82 391.67 376.20 377.80 20,261 -5.29(-1.38%)
Feb 08, 2019 382.13 402.08 378.69 383.09 21,590 +5.37(+1.42%)
Feb 07, 2019 360.74 387.42 358.17 377.72 67,416 +23.56(+6.65%)
Feb 06, 2019 350.72 355.37 349.20 354.17 44,666 +7.45(+2.15%)
Feb 05, 2019 348.96 351.36 344.95 346.71 15,083 -1.36(-0.39%)
Feb 04, 2019 356.57 365.38 347.75 348.08 20,850 -2.08(-0.59%)
Feb 01, 2019 359.86 360.98 343.91 350.16 35,268 -19.95(-5.39%)
Jan 31, 2019 374.60 377.88 364.74 370.11 29,026 -6.97(-1.85%)
Jan 30, 2019 384.94 391.86 373.24 377.08 19,324 -16.03(-4.08%)
Jan 29, 2019 391.35 393.91 385.25 393.11 12,264 -4.01(-1.01%)
Jan 28, 2019 399.60 408.65 395.91 397.11 20,094 +12.02(+3.12%)
Jan 25, 2019 392.07 392.07 377.72 385.10 49,745 -14.66(-3.67%)
Jan 24, 2019 409.21 414.02 389.12 399.76 33,237 -7.29(-1.79%)
Jan 23, 2019 389.74 416.19 389.02 407.05 40,059 +12.50(+3.17%)
Jan 22, 2019 382.61 396.88 380.13 394.55 43,553 +24.60(+6.65%)
Jan 18, 2019 380.13 386.86 369.39 369.95 48,060 -23.48(-5.97%)
Jan 17, 2019 414.10 416.67 388.24 393.43 39,723 -11.30(-2.79%)
Jan 16, 2019 404.57 408.73 394.95 404.73 23,160 +1.68(+0.42%)
Jan 15, 2019 400.64 407.93 391.97 403.04 17,515 -4.09(-1.00%)
Jan 14, 2019 416.11 417.94 402.48 407.13 25,827 +2.72(+0.67%)
Jan 11, 2019 402.24 414.26 400.08 404.41 25,871 +8.01(+2.02%)
Jan 10, 2019 409.61 415.78 395.67 396.39 32,679 -3.77(-0.94%)
Jan 09, 2019 403.04 416.43 396.15 400.16 24,884 -19.79(-4.71%)
Jan 08, 2019 411.14 426.60 409.37 419.95 19,325 -10.90(-2.53%)
Jan 07, 2019 438.94 457.40 420.59 430.85 20,815 -17.71(-3.95%)
Jan 04, 2019 476.36 484.37 445.99 448.56 40,610 -53.53(-10.66%)
Jan 03, 2019 480.69 517.07 479.86 502.08 30,984 +16.35(+3.37%)
Jan 02, 2019 547.95 547.95 477.80 485.74 32,129 -35.02(-6.72%)
Dec 31, 2018 513.78 535.29 506.09 520.75 25,284 -4.65(-0.88%)
Dec 28, 2018 505.37 533.93 499.84 525.40 30,551 +13.78(+2.69%)
Dec 27, 2018 553.28 573.88 511.62 511.62 38,288 +4.49(+0.88%)
Dec 26, 2018 599.65 639.93 506.98 507.13 39,820 -116.81(-18.72%)
Dec 24, 2018 579.23 624.56 568.68 623.94 46,550 +66.98(+12.03%)
Dec 21, 2018 538.25 569.07 513.73 556.96 66,328 +16.69(+3.09%)
Dec 20, 2018 517.22 548.33 493.70 540.27 62,222 +42.07(+8.44%)
Dec 19, 2018 471.43 509.23 445.59 498.20 47,275 +17.77(+3.70%)
Dec 18, 2018 452.10 487.18 446.44 480.43 31,213 +31.51(+7.02%)
Dec 17, 2018 427.89 456.91 417.64 448.92 28,295 +24.06(+5.66%)
Dec 14, 2018 405.84 429.98 399.79 424.86 19,854 +28.10(+7.08%)
Dec 13, 2018 403.13 409.10 389.55 396.76 28,769 -4.42(-1.10%)
Dec 12, 2018 386.21 401.26 377.59 401.19 20,351 -4.50(-1.11%)
Dec 11, 2018 385.66 418.34 385.04 405.69 23,304 -0.46(-0.11%)
Dec 10, 2018 394.05 432.08 390.71 406.15 39,280 +18.94(+4.89%)
Dec 07, 2018 358.27 389.08 342.43 387.22 32,661 +7.61(+2.00%)
Dec 06, 2018 383.57 403.44 379.30 379.61 58,671 +19.01(+5.27%)
Dec 04, 2018 332.73 362.46 328.31 360.60 28,087 +28.56(+8.60%)
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.