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 (%)
Jun 25, 2024 22.83 23.11 22.71 22.71 324,077 -0.08(-0.35%)
Jun 24, 2024 23.83 23.83 22.64 22.79 515,318 -1.26(-5.22%)
Jun 21, 2024 23.52 24.08 23.49 24.05 191,679 +0.35(+1.48%)
Jun 20, 2024 24.44 24.63 23.47 23.70 307,429 -0.89(-3.61%)
Jun 18, 2024 24.48 24.73 24.00 24.58 221,789 -0.21(-0.83%)
Jun 17, 2024 24.97 25.16 24.58 24.79 199,971 -0.14(-0.55%)
Jun 14, 2024 24.61 25.12 24.59 24.93 154,774 +0.41(+1.69%)
Jun 13, 2024 24.16 24.76 24.09 24.51 191,662 +0.43(+1.80%)
Jun 12, 2024 23.18 24.29 23.16 24.08 342,479 +0.54(+2.30%)
Jun 11, 2024 23.63 24.10 23.50 23.54 164,557 +0.12(+0.50%)
Jun 10, 2024 23.63 23.81 23.18 23.42 200,892 -0.36(-1.53%)
Jun 07, 2024 23.62 24.01 23.25 23.79 183,136 +0.20(+0.84%)
Jun 06, 2024 24.00 24.18 23.57 23.59 192,067 -0.24(-0.99%)
Jun 05, 2024 23.78 24.11 23.73 23.82 235,923 +0.03(+0.12%)
Jun 04, 2024 23.82 24.42 23.78 23.80 265,790 +0.41(+1.77%)
Jun 03, 2024 22.32 23.66 22.31 23.38 521,384 +1.23(+5.56%)
May 31, 2024 23.19 23.28 22.15 22.15 313,354 -1.16(-4.99%)
May 30, 2024 23.53 23.57 23.15 23.31 256,137 -0.09(-0.38%)
May 29, 2024 22.71 23.63 22.71 23.40 329,959 +0.82(+3.62%)
May 28, 2024 22.94 23.05 22.51 22.58 238,986 -0.50(-2.18%)
May 24, 2024 22.80 23.22 22.68 23.09 222,409 -0.03(-0.13%)
May 23, 2024 22.49 23.19 22.34 23.12 326,922 +0.44(+1.95%)
May 22, 2024 22.04 22.84 22.04 22.67 252,466 +0.82(+3.74%)
May 21, 2024 21.78 21.86 21.39 21.86 224,249 +0.24(+1.09%)
May 20, 2024 21.31 21.72 21.27 21.62 141,047 +0.29(+1.34%)
May 17, 2024 21.86 21.88 21.27 21.33 200,127 -0.59(-2.70%)
May 16, 2024 21.85 22.05 21.59 21.92 287,549 +0.10(+0.45%)
May 15, 2024 21.98 22.63 21.72 21.83 310,151 -0.08(-0.36%)
May 14, 2024 21.98 22.20 21.86 21.90 189,703 +0.00(+0.00%)
May 13, 2024 21.67 22.12 21.56 21.90 257,012 +0.09(+0.41%)
May 10, 2024 21.51 21.91 21.34 21.82 272,591 +0.25(+1.14%)
May 09, 2024 22.09 22.09 21.55 21.57 231,010 -0.59(-2.67%)
May 08, 2024 22.32 22.38 21.91 22.16 484,658 +0.06(+0.27%)
May 07, 2024 22.01 22.10 21.75 22.10 252,369 +0.09(+0.40%)
May 06, 2024 22.20 22.20 21.56 22.01 268,090 -0.36(-1.63%)
May 03, 2024 22.32 22.94 22.32 22.38 368,629 +0.06(+0.26%)
May 02, 2024 22.30 22.55 22.05 22.32 446,280 -0.27(-1.18%)
May 01, 2024 21.97 22.81 21.84 22.58 513,115 +0.69(+3.15%)
Apr 30, 2024 20.87 21.89 20.75 21.89 581,903 +1.25(+6.03%)
Apr 29, 2024 21.10 21.10 20.55 20.65 419,824 -0.26(-1.25%)
Apr 26, 2024 20.84 21.32 20.76 20.91 509,046 +0.38(+1.87%)
Apr 25, 2024 20.76 21.11 20.41 20.53 540,525 -0.20(-0.95%)
Apr 24, 2024 21.04 21.18 20.65 20.72 268,798 +0.00(+0.00%)
Apr 23, 2024 21.11 21.34 20.72 20.72 258,420 -0.22(-1.03%)
Apr 22, 2024 21.39 21.77 20.64 20.94 451,460 -0.30(-1.39%)
Apr 19, 2024 21.64 21.67 20.91 21.23 360,402 -0.45(-2.09%)
Apr 18, 2024 21.47 21.86 21.31 21.69 314,884 +0.11(+0.50%)
Apr 17, 2024 21.53 21.86 21.11 21.58 387,843 +0.17(+0.78%)
Apr 16, 2024 21.11 21.72 20.97 21.41 460,162 +0.38(+1.83%)
Apr 15, 2024 20.44 21.10 20.28 21.03 617,906 +0.35(+1.71%)
Apr 12, 2024 19.79 20.84 19.50 20.67 687,240 +0.65(+3.25%)
Apr 11, 2024 19.84 20.54 19.84 20.02 524,134 +0.11(+0.54%)
Apr 10, 2024 20.10 20.34 19.81 19.91 357,978 -0.14(-0.69%)
Apr 09, 2024 19.94 20.34 19.80 20.05 261,791 -0.02(-0.09%)
Apr 08, 2024 19.84 20.14 19.70 20.07 266,916 +0.27(+1.39%)
Apr 05, 2024 20.05 20.31 19.65 19.80 381,489 -0.43(-2.14%)
Apr 04, 2024 20.14 20.38 19.99 20.23 398,516 +0.06(+0.29%)
Apr 03, 2024 20.38 20.44 20.13 20.17 289,473 -0.30(-1.44%)
Apr 02, 2024 20.85 21.03 20.42 20.47 283,823 -0.55(-2.62%)
Apr 01, 2024 21.36 21.64 20.92 21.02 309,487 -0.35(-1.66%)
Mar 28, 2024 21.66 21.77 21.27 21.37 276,872 -0.40(-1.85%)
Mar 27, 2024 22.27 22.36 21.78 21.78 229,151 -0.41(-1.86%)
Mar 26, 2024 21.81 22.26 21.71 22.19 162,150 +0.33(+1.49%)
Mar 25, 2024 22.12 22.12 21.54 21.86 200,944 -0.39(-1.77%)
Mar 22, 2024 22.13 22.34 22.03 22.26 144,736 +0.11(+0.49%)
Mar 21, 2024 22.30 22.45 22.05 22.15 126,020 -0.22(-0.97%)
Mar 20, 2024 22.60 22.63 22.22 22.37 210,191 +0.08(+0.35%)
Mar 19, 2024 22.85 22.86 22.28 22.29 268,898 -0.52(-2.29%)
Mar 18, 2024 22.84 23.17 22.67 22.81 277,767 -0.17(-0.76%)
Mar 15, 2024 23.26 23.26 22.66 22.98 336,290 -0.10(-0.42%)
Mar 14, 2024 23.46 23.57 23.08 23.08 334,046 -0.47(-1.98%)
Mar 13, 2024 23.90 23.90 23.30 23.55 329,363 -0.77(-3.15%)
Mar 12, 2024 24.23 24.57 24.12 24.31 311,266 +0.05(+0.20%)
Mar 11, 2024 24.88 25.10 24.23 24.26 322,357 -0.48(-1.92%)
Mar 08, 2024 24.99 25.07 24.73 24.74 212,503 -0.15(-0.58%)
Mar 07, 2024 25.26 25.29 24.63 24.88 373,893 -0.42(-1.65%)
Mar 06, 2024 25.06 25.39 24.76 25.30 328,043 -0.16(-0.65%)
Mar 05, 2024 25.89 25.92 25.12 25.47 331,844 -0.34(-1.31%)
Mar 04, 2024 25.22 25.86 25.19 25.81 246,346 +0.50(+1.99%)
Mar 01, 2024 25.65 25.65 25.04 25.30 254,775 -0.60(-2.32%)
Feb 29, 2024 25.96 26.14 25.68 25.90 232,632 -0.18(-0.71%)
Feb 28, 2024 25.94 26.28 25.52 26.09 270,548 +0.13(+0.49%)
Feb 27, 2024 25.63 26.22 25.51 25.96 234,287 +0.21(+0.83%)
Feb 26, 2024 25.92 26.22 25.39 25.75 175,707 -0.16(-0.64%)
Feb 23, 2024 26.07 26.38 25.77 25.91 202,586 +0.31(+1.21%)
Feb 22, 2024 25.96 26.19 25.34 25.60 324,552 -0.01(-0.04%)
Feb 21, 2024 26.43 26.43 25.57 25.61 237,289 -0.95(-3.58%)
Feb 20, 2024 26.04 26.65 25.98 26.56 309,158 +0.44(+1.67%)
Feb 16, 2024 25.99 26.26 25.71 26.13 304,169 +0.05(+0.19%)
Feb 15, 2024 27.59 27.64 25.91 26.08 564,326 -1.48(-5.38%)
Feb 14, 2024 27.10 27.84 26.94 27.56 377,087 +0.09(+0.32%)
Feb 13, 2024 26.96 27.84 26.74 27.47 421,633 +0.54(+2.02%)
Feb 12, 2024 27.36 27.36 26.80 26.93 274,263 -0.61(-2.22%)
Feb 09, 2024 26.63 27.59 26.40 27.54 310,644 +0.84(+3.16%)
Feb 08, 2024 27.24 27.28 26.51 26.70 271,552 -0.51(-1.89%)
Feb 07, 2024 27.11 27.68 26.97 27.21 250,421 -0.10(-0.36%)
Feb 06, 2024 27.33 27.55 26.82 27.31 245,884 -0.19(-0.70%)
Feb 05, 2024 27.67 28.07 27.18 27.50 295,362 +0.14(+0.50%)
Feb 02, 2024 27.03 27.80 26.96 27.37 633,470 -0.07(-0.25%)
Feb 01, 2024 27.06 27.91 26.81 27.43 789,721 +0.05(+0.18%)
Jan 31, 2024 26.45 27.40 26.30 27.39 604,317 +0.99(+3.75%)
Jan 30, 2024 27.42 27.67 26.37 26.40 418,956 -0.55(-2.03%)
Jan 29, 2024 26.98 27.48 26.85 26.94 278,544 +0.10(+0.38%)
Jan 26, 2024 27.35 27.71 26.83 26.84 268,466 -0.36(-1.32%)
Jan 25, 2024 28.14 28.43 27.20 27.20 429,356 -1.27(-4.46%)
Jan 24, 2024 29.03 29.28 28.45 28.47 215,045 -0.83(-2.84%)
Jan 23, 2024 29.56 29.61 28.87 29.31 160,460 -0.15(-0.49%)
Jan 22, 2024 29.71 30.12 29.31 29.45 250,949 -0.16(-0.56%)
Jan 19, 2024 29.93 30.05 29.62 29.62 475,919 -0.20(-0.68%)
Jan 18, 2024 29.64 30.48 29.63 29.82 460,174 +0.16(+0.56%)
Jan 17, 2024 29.74 29.91 29.12 29.65 278,585 +0.49(+1.70%)
Jan 16, 2024 28.01 29.21 27.92 29.16 277,473 +1.32(+4.74%)
Jan 12, 2024 27.69 28.18 27.41 27.84 306,505 -0.68(-2.38%)
Jan 11, 2024 28.27 28.64 28.17 28.52 391,555 -0.09(-0.31%)
Jan 10, 2024 27.95 28.79 27.95 28.61 223,231 +0.59(+2.11%)
Jan 09, 2024 27.07 28.13 27.07 28.02 211,363 +0.88(+3.25%)
Jan 08, 2024 27.46 28.13 27.10 27.13 496,077 +0.62(+2.34%)
Jan 05, 2024 26.15 26.76 26.09 26.51 221,835 +0.00(+0.00%)
Jan 04, 2024 25.35 26.57 25.08 26.51 431,712 +0.88(+3.44%)
Jan 03, 2024 26.40 26.66 25.45 25.63 285,644 -0.80(-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.