Energy Bear 2X Direxion (NY: ERY )

11.54 USD +0.87 (+8.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.48 16.62 16.20 16.53 848,621 +0.22(+1.35%)
Aug 30, 2021 15.78 16.33 15.70 16.31 770,547 +0.34(+2.13%)
Aug 27, 2021 16.48 16.48 15.72 15.97 898,057 -0.89(-5.28%)
Aug 26, 2021 16.55 16.90 16.36 16.86 1,811,540 +0.49(+2.99%)
Aug 25, 2021 16.65 16.90 16.18 16.37 789,559 -0.23(-1.39%)
Aug 24, 2021 16.89 16.95 16.44 16.60 811,586 -0.59(-3.43%)
Aug 23, 2021 17.66 17.74 17.08 17.19 1,322,084 -1.39(-7.48%)
Aug 20, 2021 19.05 19.17 18.35 18.58 1,106,277 -0.12(-0.64%)
Aug 19, 2021 18.37 19.15 18.14 18.70 1,949,526 +0.96(+5.41%)
Aug 18, 2021 17.00 17.78 16.79 17.74 1,061,449 +0.71(+4.17%)
Aug 17, 2021 17.00 17.33 16.50 17.03 1,876,701 +0.30(+1.79%)
Aug 16, 2021 16.60 16.96 16.53 16.73 997,786 +0.60(+3.72%)
Aug 13, 2021 15.79 16.17 15.77 16.13 1,328,007 +0.40(+2.54%)
Aug 12, 2021 15.75 16.10 15.55 15.73 700,353 +0.02(+0.13%)
Aug 11, 2021 16.02 16.22 15.65 15.71 1,160,469 -0.23(-1.44%)
Aug 10, 2021 16.35 16.38 15.86 15.94 1,641,596 -0.59(-3.57%)
Aug 09, 2021 16.51 16.73 16.27 16.53 1,145,432 +0.49(+3.05%)
Aug 06, 2021 16.07 16.24 15.82 16.04 980,512 -0.30(-1.84%)
Aug 05, 2021 16.56 16.69 15.96 16.34 1,312,925 -0.47(-2.80%)
Aug 04, 2021 16.40 16.81 16.10 16.81 1,556,964 +0.93(+5.86%)
Aug 03, 2021 16.55 16.89 15.84 15.88 1,293,830 -0.59(-3.58%)
Aug 02, 2021 16.19 16.53 15.41 16.47 1,057,093 +0.21(+1.29%)
Jul 30, 2021 15.80 16.41 15.66 16.26 1,062,993 +0.52(+3.30%)
Jul 29, 2021 15.64 15.91 15.50 15.74 966,604 -0.29(-1.81%)
Jul 28, 2021 16.23 16.54 15.77 16.03 934,034 -0.34(-2.08%)
Jul 27, 2021 16.30 16.72 16.25 16.37 1,592,001 +0.35(+2.18%)
Jul 26, 2021 16.85 16.85 15.90 16.02 1,902,963 -0.84(-4.98%)
Jul 23, 2021 16.63 17.22 16.63 16.86 654,182 +0.10(+0.60%)
Jul 22, 2021 16.46 17.03 16.46 16.76 919,790 +0.38(+2.32%)
Jul 21, 2021 16.94 16.99 16.09 16.38 1,251,596 -1.25(-7.09%)
Jul 20, 2021 18.10 18.42 17.24 17.63 1,935,864 -0.51(-2.81%)
Jul 19, 2021 18.07 18.57 17.65 18.14 3,888,372 +1.23(+7.27%)
Jul 16, 2021 15.76 16.98 15.75 16.91 1,273,696 +0.90(+5.62%)
Jul 15, 2021 15.93 16.15 15.55 16.01 1,299,131 +0.43(+2.76%)
Jul 14, 2021 14.55 15.68 14.27 15.58 1,457,399 +0.88(+5.99%)
Jul 13, 2021 14.63 14.87 14.44 14.70 928,377 +0.22(+1.52%)
Jul 12, 2021 14.73 14.95 14.32 14.48 795,705 +0.03(+0.21%)
Jul 09, 2021 14.73 15.05 14.42 14.45 656,118 -0.63(-4.18%)
Jul 08, 2021 15.48 15.53 14.80 15.08 1,059,177 +0.15(+1.00%)
Jul 07, 2021 14.51 15.22 14.21 14.93 1,039,062 +0.49(+3.39%)
Jul 06, 2021 13.61 14.55 13.61 14.44 1,443,892 +0.87(+6.41%)
Jul 02, 2021 13.57 13.84 13.47 13.57 643,376 +0.07(+0.52%)
Jul 01, 2021 13.32 13.76 13.27 13.50 719,911 -0.48(-3.43%)
Jun 30, 2021 14.26 14.28 13.90 13.98 584,122 -0.37(-2.58%)
Jun 29, 2021 14.00 14.38 13.89 14.35 541,718 +0.12(+0.84%)
Jun 28, 2021 13.41 14.31 13.41 14.23 678,304 +0.91(+6.83%)
Jun 25, 2021 13.37 13.53 13.30 13.32 436,137 -0.13(-0.97%)
Jun 24, 2021 13.60 13.82 13.43 13.45 571,988 -0.26(-1.90%)
Jun 23, 2021 13.50 13.73 13.20 13.71 992,262 -0.07(-0.51%)
Jun 22, 2021 14.04 14.31 13.66 13.78 989,622 -0.16(-1.15%)
Jun 21, 2021 14.94 14.94 13.89 13.94 934,321 -1.30(-8.53%)
Jun 18, 2021 14.94 15.26 14.65 15.24 1,043,503 +0.84(+5.83%)
Jun 17, 2021 13.54 14.74 13.32 14.40 1,520,143 +0.93(+6.90%)
Jun 16, 2021 13.37 13.70 13.18 13.47 928,588 +0.16(+1.20%)
Jun 15, 2021 13.76 13.76 13.28 13.31 832,060 -0.56(-4.04%)
Jun 14, 2021 13.65 14.09 13.49 13.87 501,461 +0.12(+0.87%)
Jun 11, 2021 13.50 13.78 13.41 13.75 630,266 +0.08(+0.59%)
Jun 10, 2021 13.27 13.94 13.14 13.67 1,269,068 +0.03(+0.22%)
Jun 09, 2021 13.40 13.64 13.28 13.64 650,668 +0.16(+1.19%)
Jun 08, 2021 13.82 14.11 13.41 13.48 915,453 -0.21(-1.53%)
Jun 07, 2021 13.59 13.73 13.43 13.69 673,378 +0.09(+0.66%)
Jun 04, 2021 13.55 13.98 13.47 13.60 606,814 -0.16(-1.16%)
Jun 03, 2021 13.96 14.13 13.61 13.76 1,067,340 -0.07(-0.51%)
Jun 02, 2021 14.20 14.53 13.71 13.83 1,129,325 -0.55(-3.82%)
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.