Skip to main content

Energy Bear -2X Direxion (NY: ERY )

22.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 66.21 66.95 61.95 61.95 360,968 -3.40(-5.20%)
Feb 25, 2022 68.75 67.71 65.16 65.35 298,718 -3.68(-5.34%)
Feb 24, 2022 65.16 72.43 65.16 69.03 641,064 +1.04(+1.53%)
Feb 23, 2022 68.56 69.31 66.86 67.99 270,996 -1.42(-2.04%)
Feb 22, 2022 63.27 71.34 63.17 69.41 350,924 +2.17(+3.23%)
Feb 18, 2022 67.24 0 +0.76(+1.14%)
Feb 17, 2022 66.29 67.42 65.06 66.48 277,982 +0.28(+0.43%)
Feb 16, 2022 66.29 66.95 63.84 66.20 356,908 -1.04(-1.54%)
Feb 15, 2022 68.65 69.83 66.95 67.24 422,328 +1.32(+2.01%)
Feb 14, 2022 63.65 67.30 63.65 65.91 359,479 +2.93(+4.65%)
Feb 11, 2022 66.01 66.67 62.70 62.99 327,205 -3.78(-5.66%)
Feb 10, 2022 66.76 67.61 64.31 66.76 260,472 +0.76(+1.14%)
Feb 09, 2022 66.48 67.05 64.92 66.01 206,557 -1.13(-1.69%)
Feb 08, 2022 64.69 67.99 64.50 67.14 283,405 +2.74(+4.25%)
Feb 07, 2022 66.57 67.71 63.14 64.40 338,576 -1.61(-2.43%)
Feb 04, 2022 66.57 66.86 63.79 66.01 324,580 -2.17(-3.19%)
Feb 03, 2022 67.52 69.60 67.19 68.18 272,933 +1.13(+1.69%)
Feb 02, 2022 68.09 69.64 66.67 67.05 234,030 -0.38(-0.56%)
Feb 01, 2022 73.18 73.56 66.95 67.42 384,257 -5.10(-7.03%)
Jan 31, 2022 73.75 71.58 72.52 251,013 -0.57(-0.78%)
Jan 28, 2022 73.75 76.06 71.77 73.09 366,299 +0.66(+0.91%)
Jan 27, 2022 71.77 74.98 69.88 72.43 375,968 -1.70(-2.29%)
Jan 26, 2022 72.24 75.55 71.20 74.13 358,596 +0.28(+0.38%)
Jan 25, 2022 80.93 83.67 73.33 73.85 309,887 -6.42(-8.00%)
Jan 24, 2022 84.61 87.92 79.56 80.27 462,335 -0.94(-1.16%)
Jan 21, 2022 79.42 82.82 79.04 81.21 376,259 +3.12(+3.99%)
Jan 20, 2022 77.91 78.46 74.03 78.10 297,915 +1.42(+1.85%)
Jan 19, 2022 74.32 77.95 74.32 76.68 188,220 +1.13(+1.50%)
Jan 18, 2022 75.26 78.00 73.85 75.55 217,465 -0.57(-0.74%)
Jan 14, 2022 76.11 0 -4.06(-5.06%)
Jan 13, 2022 79.80 80.73 77.95 80.17 144,921 +1.04(+1.31%)
Jan 12, 2022 79.23 80.41 78.28 79.13 147,438 -0.47(-0.59%)
Jan 11, 2022 83.86 85.37 79.28 79.61 225,794 -5.67(-6.64%)
Jan 10, 2022 84.99 87.54 84.14 85.27 194,727 +0.47(+0.56%)
Jan 07, 2022 87.07 87.73 84.38 84.80 172,713 -2.46(-2.81%)
Jan 06, 2022 87.26 89.80 86.22 87.26 199,799 -4.06(-4.45%)
Jan 05, 2022 89.43 91.60 87.49 91.32 197,158 +0.09(+0.10%)
Jan 04, 2022 95.94 96.32 90.51 91.22 185,799 -6.70(-6.85%)
Jan 03, 2022 104.63 104.63 97.74 97.93 140,044 -6.61(-6.32%)
Dec 31, 2021 105.76 105.86 103.50 104.54 87,737 -0.66(-0.63%)
Dec 30, 2021 103.50 105.29 102.17 105.20 89,241 +1.51(+1.46%)
Dec 29, 2021 103.03 104.82 101.89 103.69 98,740 +1.23(+1.20%)
Dec 28, 2021 101.89 103.67 100.57 102.46 90,568 +0.09(+0.09%)
Dec 27, 2021 107.46 109.54 102.22 102.36 107,017 -4.63(-4.32%)
Dec 23, 2021 106.05 107.09 104.06 106.99 97,926 -0.38(-0.35%)
Dec 22, 2021 108.50 110.96 105.76 107.37 113,695 -1.23(-1.13%)
Dec 21, 2021 112.66 112.66 107.84 108.60 104,898 -6.61(-5.74%)
Dec 20, 2021 117.57 120.78 115.02 115.21 231,710 +3.02(+2.69%)
Dec 17, 2021 109.73 114.26 108.60 112.19 207,199 +4.25(+3.94%)
Dec 16, 2021 107.46 108.22 103.59 107.94 171,423 -1.32(-1.21%)
Dec 15, 2021 108.22 113.89 108.12 109.26 164,684 +1.04(+0.96%)
Dec 14, 2021 109.16 109.16 105.01 108.22 121,539 +0.85(+0.79%)
Dec 13, 2021 103.78 108.41 103.03 107.37 95,043 +5.57(+5.47%)
Dec 10, 2021 101.14 105.39 101.04 101.80 128,147 -1.61(-1.55%)
Dec 09, 2021 103.03 104.58 102.55 103.40 100,890 +1.61(+1.58%)
Dec 08, 2021 100.85 102.17 99.67 101.80 88,478 +0.09(+0.09%)
Dec 07, 2021 103.69 103.97 99.72 101.70 166,748 -5.10(-4.78%)
Dec 06, 2021 106.90 109.26 104.16 106.80 166,749 -3.31(-3.00%)
Dec 03, 2021 105.20 112.09 104.44 110.11 262,445 +1.80(+1.66%)
Dec 02, 2021 114.92 117.57 107.46 108.31 279,547 -6.70(-5.83%)
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.