Skip to main content

Energy Bear -2X Direxion (NY: ERY )

23.35 -0.13 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 23.20 23.69 23.15 23.35 202,059 -0.13(-0.55%)
Jul 11, 2024 24.05 24.22 23.36 23.48 291,491 -0.47(-1.96%)
Jul 10, 2024 24.23 24.44 23.90 23.95 208,711 -0.30(-1.24%)
Jul 09, 2024 24.20 24.43 23.72 24.25 260,827 +0.46(+1.93%)
Jul 08, 2024 23.88 24.00 23.41 23.79 356,846 +0.28(+1.19%)
Jul 05, 2024 22.83 23.72 22.83 23.51 350,672 +0.70(+3.07%)
Jul 03, 2024 22.98 22.99 22.57 22.81 271,294 -0.17(-0.74%)
Jul 02, 2024 22.56 23.24 22.50 22.98 289,812 +0.08(+0.35%)
Jul 01, 2024 22.67 23.16 22.43 22.90 195,138 -0.01(-0.02%)
Jun 28, 2024 22.77 23.09 22.60 22.91 297,813 -0.18(-0.80%)
Jun 27, 2024 23.01 23.33 22.90 23.09 88,681 -0.11(-0.47%)
Jun 26, 2024 22.90 23.39 22.73 23.20 290,868 +0.49(+2.16%)
Jun 25, 2024 22.83 23.11 22.71 22.71 324,077 -0.08(-0.36%)
Jun 24, 2024 23.84 23.84 22.64 22.79 515,315 -1.26(-5.22%)
Jun 21, 2024 23.52 24.08 23.49 24.05 191,677 +0.35(+1.48%)
Jun 20, 2024 24.44 24.63 23.47 23.70 307,427 -0.89(-3.61%)
Jun 18, 2024 24.49 24.73 24.00 24.58 221,788 -0.21(-0.83%)
Jun 17, 2024 24.97 25.16 24.58 24.79 199,969 -0.14(-0.55%)
Jun 14, 2024 24.61 25.12 24.59 24.93 154,773 +0.41(+1.69%)
Jun 13, 2024 24.16 24.76 24.09 24.51 191,660 +0.43(+1.80%)
Jun 12, 2024 23.18 24.29 23.16 24.08 342,477 +0.54(+2.30%)
Jun 11, 2024 23.63 24.10 23.50 23.54 164,555 +0.12(+0.50%)
Jun 10, 2024 23.63 23.81 23.18 23.42 200,890 -0.36(-1.53%)
Jun 07, 2024 23.62 24.01 23.25 23.79 183,135 +0.20(+0.84%)
Jun 06, 2024 24.00 24.18 23.57 23.59 192,065 -0.24(-0.99%)
Jun 05, 2024 23.78 24.11 23.73 23.83 235,922 +0.03(+0.12%)
Jun 04, 2024 23.83 24.42 23.78 23.80 265,788 +0.41(+1.77%)
Jun 03, 2024 22.32 23.66 22.31 23.38 521,380 +1.23(+5.56%)
May 31, 2024 23.19 23.28 22.15 22.15 313,352 -1.16(-4.99%)
May 30, 2024 23.53 23.57 23.15 23.31 256,136 -0.09(-0.38%)
May 29, 2024 22.71 23.63 22.71 23.40 329,957 +0.82(+3.62%)
May 28, 2024 22.94 23.05 22.51 22.58 238,984 -0.50(-2.18%)
May 24, 2024 22.80 23.22 22.68 23.09 222,408 -0.03(-0.13%)
May 23, 2024 22.49 23.19 22.34 23.12 326,920 +0.44(+1.95%)
May 22, 2024 22.04 22.84 22.04 22.67 252,464 +0.82(+3.74%)
May 21, 2024 21.78 21.87 21.39 21.86 224,248 +0.24(+1.09%)
May 20, 2024 21.31 21.72 21.27 21.62 141,046 +0.29(+1.34%)
May 17, 2024 21.87 21.88 21.27 21.33 200,126 -0.59(-2.70%)
May 16, 2024 21.85 22.05 21.59 21.92 287,547 +0.10(+0.45%)
May 15, 2024 21.98 22.63 21.72 21.83 310,149 -0.08(-0.36%)
May 14, 2024 21.98 22.20 21.86 21.90 189,702 +0.00(+0.00%)
May 13, 2024 21.67 22.12 21.56 21.90 257,010 +0.09(+0.41%)
May 10, 2024 21.51 21.91 21.34 21.82 272,589 +0.25(+1.14%)
May 09, 2024 22.09 22.09 21.55 21.57 231,009 -0.59(-2.67%)
May 08, 2024 22.32 22.38 21.91 22.16 484,654 +0.06(+0.27%)
May 07, 2024 22.01 22.10 21.75 22.10 252,367 +0.09(+0.40%)
May 06, 2024 22.20 22.20 21.56 22.01 268,088 -0.36(-1.63%)
May 03, 2024 22.32 22.94 22.32 22.38 368,626 +0.06(+0.26%)
May 02, 2024 22.30 22.55 22.05 22.32 446,277 -0.27(-1.18%)
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.