Skip to main content

Energy Bear -2X Direxion (NY: ERY )

24.29 -0.59 (-2.37%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 333.07 362.83 331.95 361.35 63,263 +35.53(+10.90%)
Nov 27, 2020 321.44 330.65 316.70 325.82 45,295 +7.25(+2.28%)
Nov 25, 2020 309.73 321.56 309.73 318.56 75,088 +14.79(+4.87%)
Nov 24, 2020 317.54 322.10 302.38 303.77 78,062 -34.79(-10.27%)
Nov 23, 2020 381.90 382.65 337.91 338.56 82,167 -56.36(-14.27%)
Nov 20, 2020 394.27 400.23 389.34 394.92 24,889 +3.26(+0.83%)
Nov 19, 2020 406.92 418.18 389.34 391.67 61,833 -12.19(-3.02%)
Nov 18, 2020 375.48 404.04 372.60 403.85 59,272 +21.49(+5.62%)
Nov 17, 2020 400.69 410.08 381.53 382.37 68,395 -7.07(-1.82%)
Nov 16, 2020 410.55 422.08 388.13 389.44 60,331 -59.25(-13.20%)
Nov 13, 2020 476.87 477.80 444.40 448.68 79,141 -37.95(-7.80%)
Nov 12, 2020 471.38 494.26 458.73 486.63 64,907 +32.00(+7.04%)
Nov 11, 2020 437.15 463.85 435.10 454.64 55,097 +6.51(+1.45%)
Nov 10, 2020 463.75 479.47 447.66 448.13 50,230 -29.21(-6.12%)
Nov 09, 2020 513.98 513.98 444.96 477.33 101,499 -192.53(-28.74%)
Nov 06, 2020 642.70 674.33 622.15 669.86 25,212 +28.18(+4.39%)
Nov 05, 2020 638.98 642.24 615.45 641.68 22,721 +1.30(+0.20%)
Nov 04, 2020 642.05 675.16 610.80 640.38 24,117 -3.25(-0.51%)
Nov 03, 2020 610.99 654.24 610.99 643.63 41,641 +7.63(+1.20%)
Nov 02, 2020 665.21 688.37 617.59 636.01 48,572 -48.18(-7.04%)
Oct 30, 2020 702.23 716.37 682.05 684.19 52,477 -5.77(-0.84%)
Oct 29, 2020 756.92 775.15 685.95 689.95 41,118 -47.53(-6.44%)
Oct 28, 2020 715.81 742.97 704.42 737.48 31,955 +58.04(+8.54%)
Oct 27, 2020 663.45 682.14 663.45 679.44 24,758 +17.21(+2.60%)
Oct 26, 2020 641.50 673.58 637.31 662.24 27,475 +44.18(+7.15%)
Oct 23, 2020 604.57 632.57 598.08 618.06 23,610 +6.14(+1.00%)
Oct 22, 2020 666.61 672.47 610.15 611.92 31,803 -55.25(-8.28%)
Oct 21, 2020 650.89 667.54 643.82 667.17 28,348 +25.02(+3.90%)
Oct 20, 2020 653.40 659.07 631.50 642.15 25,680 -16.09(-2.44%)
Oct 19, 2020 627.08 658.79 620.10 658.24 25,643 +26.79(+4.24%)
Oct 16, 2020 605.50 632.66 605.50 631.45 19,309 +26.69(+4.41%)
Oct 15, 2020 640.75 651.05 603.36 604.76 26,379 -14.51(-2.34%)
Oct 14, 2020 621.50 621.50 589.97 619.26 23,189 -4.09(-0.66%)
Oct 13, 2020 605.78 627.26 599.45 623.36 19,971 +18.23(+3.01%)
Oct 12, 2020 613.03 625.31 602.20 605.13 21,041 -4.09(-0.67%)
Oct 09, 2020 579.64 610.24 576.39 609.22 32,340 +19.90(+3.38%)
Oct 08, 2020 626.43 632.47 589.22 589.32 28,321 -48.92(-7.67%)
Oct 07, 2020 649.12 663.73 634.71 638.24 18,371 -18.32(-2.79%)
Oct 06, 2020 619.45 659.54 611.55 656.56 29,930 +18.42(+2.89%)
Oct 05, 2020 666.24 669.21 636.94 638.15 22,456 -39.34(-5.81%)
Oct 02, 2020 730.41 730.41 666.24 677.49 28,749 -15.16(-2.19%)
Oct 01, 2020 665.12 699.16 660.56 692.65 36,560 +43.34(+6.68%)
Sep 30, 2020 641.96 656.19 624.66 649.31 25,655 +2.88(+0.45%)
Sep 29, 2020 621.96 659.63 614.99 646.42 27,889 +33.20(+5.41%)
Sep 28, 2020 621.13 621.59 599.73 613.22 34,479 -30.88(-4.79%)
Sep 25, 2020 656.93 664.38 635.82 644.10 22,287 +1.21(+0.19%)
Sep 24, 2020 649.59 671.72 620.02 642.89 49,747 -0.09(-0.01%)
Sep 23, 2020 585.60 644.28 580.76 642.98 27,500 +53.29(+9.04%)
Sep 22, 2020 577.69 591.83 559.37 589.69 19,160 +11.90(+2.06%)
Sep 21, 2020 571.55 595.46 566.16 577.78 25,666 +34.41(+6.33%)
Sep 18, 2020 531.18 552.30 529.70 543.37 19,750 +13.67(+2.58%)
Sep 17, 2020 549.04 558.25 529.70 529.70 25,124 -2.23(-0.42%)
Sep 16, 2020 568.02 577.50 515.93 531.93 59,844 -46.51(-8.04%)
Sep 15, 2020 558.81 581.22 552.22 578.43 16,921 +8.56(+1.50%)
Sep 14, 2020 576.85 583.46 559.65 569.88 16,803 -7.72(-1.34%)
Sep 11, 2020 578.34 588.20 571.55 577.60 34,114 -5.49(-0.94%)
Sep 10, 2020 543.18 583.08 537.23 583.08 40,051 +41.20(+7.60%)
Sep 09, 2020 536.21 544.86 530.25 541.88 21,904 -7.07(-1.29%)
Sep 08, 2020 531.37 559.92 526.72 548.95 35,792 +38.23(+7.48%)
Sep 04, 2020 496.03 523.56 490.73 510.72 31,146 +2.70(+0.53%)
Sep 03, 2020 504.12 513.42 481.80 508.02 25,338 +7.44(+1.49%)
Sep 02, 2020 496.12 506.91 490.54 500.58 39,079 +4.28(+0.86%)
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.