Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Bear -2X ETF Direxion (NY: ERY )

21.36 -0.24 (-1.11%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 528.93 562.32 523.22 548.64 20,931 +27.73(+5.32%)
Apr 29, 2020 572.87 576.83 520.91 520.91 23,444 -99.58(-16.05%)
Apr 28, 2020 635.87 647.48 608.88 620.49 24,593 -30.12(-4.63%)
Apr 27, 2020 693.17 716.01 637.16 650.61 24,887 -28.09(-4.14%)
Apr 24, 2020 663.23 697.31 640.48 678.71 26,477 -1.11(-0.16%)
Apr 23, 2020 681.93 695.47 644.44 679.81 27,211 -45.60(-6.29%)
Apr 22, 2020 708.92 747.61 697.13 725.41 21,679 -57.57(-7.35%)
Apr 21, 2020 801.41 820.84 754.34 782.98 49,902 +29.48(+3.91%)
Apr 20, 2020 801.96 801.96 704.59 753.51 43,637 +39.15(+5.48%)
Apr 17, 2020 870.49 870.49 709.29 714.36 34,217 -187.92(-20.83%)
Apr 16, 2020 817.62 902.73 817.62 902.27 14,181 +73.23(+8.83%)
Apr 15, 2020 829.04 875.93 817.25 829.04 20,410 +68.35(+8.99%)
Apr 14, 2020 751.39 768.98 725.87 760.69 12,905 +6.91(+0.92%)
Apr 13, 2020 686.45 774.51 686.45 753.78 13,069 +5.25(+0.70%)
Apr 09, 2020 678.71 803.99 639.33 748.53 26,260 +15.57(+2.12%)
Apr 08, 2020 810.62 825.63 729.65 732.96 13,165 -114.50(-13.51%)
Apr 07, 2020 785.01 849.77 748.99 847.46 18,213 -39.29(-4.43%)
Apr 06, 2020 960.67 973.20 872.71 886.75 12,351 -106.07(-10.68%)
Apr 03, 2020 916.55 1050 898.13 992.82 17,412 +20.08(+2.06%)
Apr 02, 2020 1087 1131 829.04 972.74 25,306 -215.55(-18.14%)
Apr 01, 2020 1187 1223 1133 1188 13,567 +116.06(+10.82%)
Mar 31, 2020 1059 1131 1008 1072 13,312 -51.21(-4.56%)
Mar 30, 2020 1244 1335 1107 1123 21,471 -43.57(-3.73%)
Mar 27, 2020 1115 1177 1082 1167 16,620 +190.49(+19.51%)
Mar 26, 2020 1185 1198 921.16 976.52 15,359 -238.85(-19.65%)
Mar 25, 2020 1243 1474 992.64 1215 17,069 -171.34(-12.36%)
Mar 24, 2020 2025 2025 1346 1387 24,174 -1249.55(-47.40%)
Mar 23, 2020 2292 2785 2291 2636 10,966 +451.21(+20.65%)
Mar 20, 2020 2163 2474 1988 2185 11,523 -169.98(-7.22%)
Mar 19, 2020 2992 3476 2291 2355 13,759 -613.77(-20.67%)
Mar 18, 2020 2296 3139 2296 2969 17,602 +881.54(+42.23%)
Mar 17, 2020 2010 2288 1748 2087 12,427 +16.30(+0.79%)
Mar 16, 2020 1675 2077 1650 2071 16,004 +548.41(+36.02%)
Mar 13, 2020 1541 2166 1491 1523 16,434 -491.14(-24.39%)
Mar 12, 2020 1833 2027 1743 2014 36,055 +555.31(+38.08%)
Mar 11, 2020 1381 1512 1322 1458 31,076 +199.68(+15.86%)
Mar 10, 2020 1103 1547 1081 1259 59,414 -209.30(-14.26%)
Mar 09, 2020 1519 1527 1311 1468 47,404 +553.20(+60.47%)
Mar 06, 2020 870.54 948.34 843.41 914.80 82,642 +131.59(+16.80%)
Mar 05, 2020 764.06 817.02 756.17 783.21 52,097 +76.42(+10.81%)
Mar 04, 2020 708.62 758.28 704.49 706.78 40,339 -49.67(-6.57%)
Mar 03, 2020 680.39 779.73 655.65 756.45 68,614 +63.50(+9.16%)
Mar 02, 2020 725.11 803.00 692.49 692.95 68,578 -66.25(-8.73%)
Feb 28, 2020 857.34 878.88 759.20 759.20 120,357 -26.67(-3.39%)
Feb 27, 2020 736.01 785.87 691.39 785.87 139,391 +110.51(+16.36%)
Feb 26, 2020 612.86 676.09 603.24 675.35 82,926 +55.99(+9.04%)
Feb 25, 2020 543.40 628.34 541.38 619.36 69,162 +71.66(+13.08%)
Feb 24, 2020 528.28 549.81 525.53 547.71 54,572 +68.54(+14.31%)
Feb 21, 2020 473.75 489.88 473.75 479.16 29,912 +17.41(+3.77%)
Feb 20, 2020 454.97 465.59 446.63 461.75 24,985 +1.38(+0.30%)
Feb 19, 2020 468.90 477.79 454.88 460.38 34,852 -18.88(-3.94%)
Feb 18, 2020 481.27 492.63 475.68 479.25 26,814 +10.08(+2.15%)
Feb 14, 2020 455.89 476.60 455.25 469.17 26,125 +8.34(+1.81%)
Feb 13, 2020 462.57 468.44 452.59 460.83 42,207 +5.41(+1.19%)
Feb 12, 2020 453.14 467.71 448.10 455.43 36,288 -19.33(-4.07%)
Feb 11, 2020 470.55 481.82 469.36 474.76 39,742 -17.14(-3.48%)
Feb 10, 2020 490.25 500.79 488.69 491.90 23,207 +7.06(+1.46%)
Feb 07, 2020 485.48 491.62 478.43 484.84 22,076 +11.18(+2.36%)
Feb 06, 2020 457.90 476.32 453.78 473.66 20,818 +13.75(+2.99%)
Feb 05, 2020 493.00 493.00 454.69 459.92 67,914 -58.46(-11.28%)
Feb 04, 2020 501.61 521.40 490.34 518.38 45,605 -5.50(-1.05%)
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.