Skip to main content

Energy Bear -2X Direxion (NY: ERY )

23.28 +0.57 (+2.51%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 27.91 27.92 26.18 26.90 1,358,004 -0.45(-1.63%)
Oct 28, 2022 26.93 28.29 26.49 27.34 1,140,927 -0.15(-0.54%)
Oct 27, 2022 26.96 27.68 26.57 27.49 1,053,410 -0.23(-0.84%)
Oct 26, 2022 28.26 28.28 27.25 27.73 809,581 -0.74(-2.61%)
Oct 25, 2022 28.73 29.03 28.21 28.47 831,827 -0.05(-0.16%)
Oct 24, 2022 28.80 29.15 28.13 28.52 766,921 -0.28(-0.97%)
Oct 21, 2022 30.32 30.33 28.68 28.80 1,041,957 -1.78(-5.81%)
Oct 20, 2022 30.10 30.90 29.58 30.57 1,169,750 -0.06(-0.18%)
Oct 19, 2022 32.24 32.39 30.35 30.63 975,091 -1.80(-5.54%)
Oct 18, 2022 32.44 33.78 31.88 32.42 1,069,789 -0.62(-1.89%)
Oct 17, 2022 32.95 33.26 31.95 33.05 670,427 -0.88(-2.60%)
Oct 14, 2022 32.22 34.03 31.34 33.93 1,962,195 +2.33(+7.39%)
Oct 13, 2022 35.27 35.28 31.27 31.59 1,618,202 -2.76(-8.04%)
Oct 12, 2022 35.34 35.78 33.85 34.36 892,871 -0.53(-1.52%)
Oct 11, 2022 35.59 35.90 33.72 34.89 1,070,544 +0.51(+1.49%)
Oct 10, 2022 32.64 34.51 32.15 34.38 902,683 +1.47(+4.47%)
Oct 07, 2022 32.39 33.44 31.61 32.91 1,754,543 +0.46(+1.40%)
Oct 06, 2022 34.24 34.24 32.25 32.45 1,074,223 -1.13(-3.35%)
Oct 05, 2022 35.07 35.71 33.08 33.58 1,135,354 -1.44(-4.12%)
Oct 04, 2022 36.74 37.43 35.02 35.02 996,539 -3.39(-8.82%)
Oct 03, 2022 39.91 40.26 37.90 38.40 1,019,209 -4.85(-11.20%)
Sep 30, 2022 43.41 44.07 42.08 43.25 827,132 +0.63(+1.48%)
Sep 29, 2022 43.10 44.64 42.38 42.62 1,256,811 +0.15(+0.35%)
Sep 28, 2022 45.72 46.32 42.05 42.47 1,024,188 -4.13(-8.86%)
Sep 27, 2022 46.09 47.20 44.89 46.60 1,331,116 -1.18(-2.47%)
Sep 26, 2022 46.14 47.85 44.98 47.78 1,058,956 +2.46(+5.44%)
Sep 23, 2022 43.17 46.05 42.99 45.31 2,111,219 +5.29(+13.22%)
Sep 22, 2022 38.39 40.03 38.00 40.02 987,134 +0.37(+0.94%)
Sep 21, 2022 37.24 39.68 36.99 39.65 1,256,242 +1.14(+2.97%)
Sep 20, 2022 38.50 39.42 38.11 38.50 886,614 +0.50(+1.32%)
Sep 19, 2022 40.28 40.28 37.98 38.00 913,324 -0.07(-0.17%)
Sep 16, 2022 36.72 39.08 36.63 38.07 1,363,850 +1.57(+4.31%)
Sep 15, 2022 35.97 36.81 35.63 36.50 1,855,167 +1.83(+5.29%)
Sep 14, 2022 36.04 36.04 34.14 34.66 1,234,011 -2.08(-5.67%)
Sep 13, 2022 35.83 37.05 34.91 36.75 2,339,556 +1.74(+4.97%)
Sep 12, 2022 35.21 35.86 34.18 35.01 1,376,326 -1.30(-3.59%)
Sep 09, 2022 36.81 37.41 35.94 36.31 1,239,490 -1.91(-4.99%)
Sep 08, 2022 38.28 39.08 37.81 38.22 1,813,001 -0.24(-0.63%)
Sep 07, 2022 39.41 39.95 38.20 38.46 1,836,712 +0.83(+2.20%)
Sep 06, 2022 36.24 37.94 36.03 37.63 1,397,581 +0.74(+2.02%)
Sep 02, 2022 36.37 37.37 35.93 36.89 1,539,115 -1.45(-3.78%)
Sep 01, 2022 37.62 39.32 37.34 38.34 1,893,291 +1.76(+4.81%)
Aug 31, 2022 37.40 37.92 35.34 36.58 1,567,160 +0.73(+2.02%)
Aug 30, 2022 34.74 36.40 34.73 35.85 1,779,759 +2.25(+6.70%)
Aug 29, 2022 34.66 34.84 32.68 33.60 978,988 -1.02(-2.95%)
Aug 26, 2022 34.02 34.91 33.25 34.63 1,479,631 +0.80(+2.36%)
Aug 25, 2022 33.98 34.49 33.51 33.83 1,250,792 -0.51(-1.49%)
Aug 24, 2022 35.16 35.51 34.25 34.34 1,609,785 -0.87(-2.46%)
Aug 23, 2022 36.80 36.80 34.63 35.20 1,536,938 -2.76(-7.28%)
Aug 22, 2022 38.53 39.67 37.49 37.97 987,945 +0.17(+0.44%)
Aug 19, 2022 37.98 38.40 37.28 37.80 723,700 +0.01(+0.02%)
Aug 18, 2022 39.14 39.14 37.69 37.79 950,545 -2.16(-5.40%)
Aug 17, 2022 40.92 41.16 39.09 39.95 991,723 -0.62(-1.54%)
Aug 16, 2022 40.20 41.08 39.43 40.57 1,179,595 +0.17(+0.41%)
Aug 15, 2022 41.62 42.36 39.97 40.40 1,304,326 +1.55(+4.00%)
Aug 12, 2022 40.09 40.32 38.83 38.85 870,209 -0.60(-1.53%)
Aug 11, 2022 40.74 41.01 38.72 39.45 1,104,092 -2.93(-6.91%)
Aug 10, 2022 42.76 44.47 41.88 42.38 1,326,514 -0.59(-1.36%)
Aug 09, 2022 43.39 43.42 41.81 42.97 1,120,514 -1.60(-3.59%)
Aug 08, 2022 45.14 45.14 43.72 44.57 1,294,037 -0.44(-0.97%)
Aug 05, 2022 48.13 48.13 44.17 45.01 1,413,121 -1.83(-3.91%)
Aug 04, 2022 44.26 47.14 43.96 46.84 1,974,323 +3.27(+7.52%)
Aug 03, 2022 40.87 44.06 40.66 43.56 1,652,928 +2.34(+5.69%)
Aug 02, 2022 40.93 41.92 40.39 41.22 1,273,119 +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.