Skip to main content

Energy Bear -2X Direxion (NY: ERY )

21.70 -0.41 (-1.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 37.97 38.50 35.88 37.14 1,543,513 +0.74(+2.02%)
Aug 30, 2022 35.27 36.96 35.26 36.40 1,752,904 +2.29(+6.70%)
Aug 29, 2022 35.19 35.37 33.18 34.12 964,216 -1.04(-2.95%)
Aug 26, 2022 34.54 35.45 33.76 35.16 1,457,305 +0.81(+2.36%)
Aug 25, 2022 34.50 35.02 34.02 34.34 1,231,918 -0.52(-1.49%)
Aug 24, 2022 35.70 36.05 34.78 34.86 1,585,495 -0.88(-2.46%)
Aug 23, 2022 37.37 37.37 35.16 35.74 1,513,747 -2.80(-7.28%)
Aug 22, 2022 39.12 40.28 38.07 38.55 973,038 +0.17(+0.44%)
Aug 19, 2022 38.57 38.99 37.85 38.38 712,781 +0.01(+0.02%)
Aug 18, 2022 39.74 39.74 38.26 38.37 936,202 -2.19(-5.40%)
Aug 17, 2022 41.55 41.80 39.69 40.56 976,759 -0.63(-1.54%)
Aug 16, 2022 40.81 41.71 40.03 41.19 1,161,796 +0.17(+0.41%)
Aug 15, 2022 42.26 43.01 40.58 41.02 1,284,645 +1.58(+4.00%)
Aug 12, 2022 40.70 40.94 39.43 39.44 857,078 -0.61(-1.53%)
Aug 11, 2022 41.36 41.63 39.31 40.06 1,087,432 -2.97(-6.91%)
Aug 10, 2022 43.42 45.15 42.52 43.03 1,306,498 -0.59(-1.36%)
Aug 09, 2022 44.05 44.08 42.45 43.63 1,103,607 -1.62(-3.59%)
Aug 08, 2022 45.83 45.83 44.39 45.25 1,274,511 -0.44(-0.97%)
Aug 05, 2022 48.87 48.87 44.85 45.70 1,391,799 -1.86(-3.91%)
Aug 04, 2022 44.94 47.86 44.63 47.56 1,944,532 +3.32(+7.51%)
Aug 03, 2022 41.49 44.74 41.29 44.23 1,627,987 +2.38(+5.69%)
Aug 02, 2022 41.56 42.56 41.01 41.85 1,253,909 +0.19(+0.45%)
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.