Skip to main content

Energy Bear -2X Direxion (NY: ERY )

21.87 -0.24 (-1.09%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.61 22.70 22.11 22.11 225,694 -0.42(-1.86%)
Mar 26, 2024 22.14 22.61 22.04 22.53 159,704 +0.33(+1.49%)
Mar 25, 2024 22.46 22.46 21.87 22.20 197,912 -0.40(-1.77%)
Mar 22, 2024 22.47 22.68 22.37 22.60 142,553 +0.11(+0.49%)
Mar 21, 2024 22.64 22.79 22.38 22.49 124,119 -0.22(-0.97%)
Mar 20, 2024 22.95 22.98 22.56 22.71 207,020 +0.08(+0.35%)
Mar 19, 2024 23.20 23.21 22.62 22.63 264,841 -0.53(-2.29%)
Mar 18, 2024 23.19 23.52 23.02 23.16 273,575 -0.18(-0.76%)
Mar 15, 2024 23.61 23.61 23.00 23.34 331,215 -0.10(-0.42%)
Mar 14, 2024 23.82 23.93 23.44 23.44 329,006 -0.47(-1.98%)
Mar 13, 2024 24.26 24.26 23.66 23.91 324,393 -0.78(-3.15%)
Mar 12, 2024 24.60 24.95 24.49 24.69 306,570 +0.05(+0.20%)
Mar 11, 2024 25.27 25.48 24.60 24.64 317,492 -0.48(-1.92%)
Mar 08, 2024 25.37 25.45 25.11 25.12 209,297 -0.15(-0.58%)
Mar 07, 2024 25.65 25.68 25.01 25.27 368,251 -0.42(-1.65%)
Mar 06, 2024 25.44 25.78 25.14 25.69 323,094 -0.17(-0.65%)
Mar 05, 2024 26.29 26.32 25.50 25.86 326,837 -0.34(-1.31%)
Mar 04, 2024 25.61 26.26 25.57 26.20 242,628 +0.51(+1.99%)
Mar 01, 2024 26.04 26.04 25.42 25.69 250,931 -0.61(-2.32%)
Feb 29, 2024 26.36 26.54 26.07 26.30 229,122 -0.19(-0.71%)
Feb 28, 2024 26.34 26.68 25.92 26.49 266,466 +0.13(+0.49%)
Feb 27, 2024 26.02 26.62 25.91 26.36 230,752 +0.22(+0.83%)
Feb 26, 2024 26.32 26.62 25.78 26.14 173,056 -0.17(-0.64%)
Feb 23, 2024 26.47 26.78 26.16 26.31 199,529 +0.32(+1.21%)
Feb 22, 2024 26.36 26.59 25.72 25.99 319,655 -0.01(-0.04%)
Feb 21, 2024 26.83 26.83 25.96 26.00 233,708 -0.96(-3.58%)
Feb 20, 2024 26.44 27.06 26.38 26.97 304,493 +0.44(+1.67%)
Feb 16, 2024 26.39 26.66 26.11 26.53 299,580 +0.05(+0.19%)
Feb 15, 2024 28.01 28.06 26.31 26.48 555,811 -1.51(-5.38%)
Feb 14, 2024 27.52 28.27 27.36 27.98 371,397 +0.09(+0.32%)
Feb 13, 2024 27.37 28.27 27.15 27.89 415,271 +0.55(+2.02%)
Feb 12, 2024 27.78 27.78 27.21 27.34 270,125 -0.62(-2.22%)
Feb 09, 2024 27.04 28.01 26.80 27.96 305,957 +0.86(+3.16%)
Feb 08, 2024 27.66 27.70 26.92 27.11 267,454 -0.52(-1.89%)
Feb 07, 2024 27.53 28.10 27.38 27.63 246,643 -0.10(-0.35%)
Feb 06, 2024 27.75 27.97 27.23 27.73 242,174 -0.20(-0.71%)
Feb 05, 2024 28.09 28.50 27.60 27.92 290,905 +0.14(+0.50%)
Feb 02, 2024 27.44 28.23 27.37 27.79 623,911 -0.07(-0.25%)
Feb 01, 2024 27.47 28.34 27.22 27.85 777,805 +0.05(+0.18%)
Jan 31, 2024 26.85 27.82 26.70 27.81 595,198 +1.00(+3.75%)
Jan 30, 2024 27.84 28.09 26.77 26.80 412,635 -0.56(-2.03%)
Jan 29, 2024 27.39 27.90 27.26 27.36 274,341 +0.10(+0.38%)
Jan 26, 2024 27.77 28.13 27.24 27.25 264,415 -0.36(-1.32%)
Jan 25, 2024 28.57 28.87 27.62 27.62 422,878 -1.29(-4.46%)
Jan 24, 2024 29.48 29.72 28.89 28.91 211,800 -0.85(-2.84%)
Jan 23, 2024 30.01 30.06 29.31 29.75 158,038 -0.15(-0.49%)
Jan 22, 2024 30.17 30.58 29.75 29.90 247,163 -0.17(-0.56%)
Jan 19, 2024 30.38 30.51 30.07 30.07 468,737 -0.21(-0.68%)
Jan 18, 2024 30.10 30.94 30.09 30.28 453,230 +0.17(+0.56%)
Jan 17, 2024 30.20 30.36 29.57 30.11 274,381 +0.50(+1.70%)
Jan 16, 2024 28.44 29.66 28.35 29.61 273,286 +1.34(+4.74%)
Jan 12, 2024 28.11 28.61 27.83 28.27 301,880 -0.69(-2.38%)
Jan 11, 2024 28.70 29.08 28.60 28.96 385,647 -0.09(-0.30%)
Jan 10, 2024 28.38 29.23 28.38 29.05 219,862 +0.60(+2.11%)
Jan 09, 2024 27.48 28.56 27.48 28.45 208,173 +0.90(+3.25%)
Jan 08, 2024 27.88 28.56 27.51 27.55 488,592 +0.63(+2.34%)
Jan 05, 2024 26.55 27.17 26.49 26.92 218,488 +0.00(+0.00%)
Jan 04, 2024 25.74 26.97 25.47 26.92 425,198 +0.90(+3.44%)
Jan 03, 2024 26.80 27.07 25.84 26.02 281,333 -0.82(-3.04%)
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.