Skip to main content
logo
Direxion Daily Energy Bear 2X Shares (ERY)
NYSEARCA: ERY · Real-Time Price · USD
22.39
+0.82 (3.80%)
At close: Aug 1, 2025, 4:00 PM
22.39
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT

ERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202521.7322.6221.7322.3922.393.80%262,921
Jul 31, 202521.7321.7321.1021.5721.571.17%141,663
Jul 30, 202521.0021.5921.0021.3221.322.75%163,764
Jul 29, 202521.0921.2220.7320.7520.75-1.89%178,072
Jul 28, 202521.3821.3821.0721.1521.15-2.17%125,075
Jul 25, 202521.4121.8321.3721.6221.620.84%98,884
Jul 24, 202521.8422.0521.4021.4421.44-1.33%203,340
Jul 23, 202522.2422.3621.7321.7321.73-3.08%149,397
Jul 22, 202522.7622.7622.2122.4222.42-1.02%151,157
Jul 21, 202522.1622.7322.1022.6522.652.03%216,315
Jul 18, 202521.4922.3221.3022.2022.201.79%251,094
Jul 17, 202522.2322.4121.7521.8121.81-1.27%191,599
Jul 16, 202521.7022.2221.5322.0922.091.70%295,406
Jul 15, 202521.1621.7521.0121.7221.722.84%180,083
Jul 14, 202520.8021.2720.7821.1221.122.42%308,320
Jul 11, 202520.8921.0020.4920.6220.62-0.82%140,096
Jul 10, 202521.1721.5020.7720.7920.79-1.47%205,629
Jul 9, 202521.0021.2220.8421.1021.100.96%172,298
Jul 8, 202522.1022.1020.7320.9020.90-5.39%371,279
Jul 7, 202521.8422.5021.6922.0922.092.22%182,964
Jul 3, 202521.7921.7921.5021.6121.61-0.32%165,319
Jul 2, 202522.0722.5321.5921.6821.68-3.26%216,298
Jul 1, 202522.6623.1122.2322.4122.41-1.45%222,824
Jun 30, 202522.6322.8522.4922.7422.741.11%134,283
Jun 27, 202522.2822.7522.2822.4922.491.17%251,604
Jun 26, 202522.8022.8922.1322.2322.23-2.84%272,540
Jun 25, 202522.7323.0322.5922.8822.880.93%213,597
Jun 24, 202522.7722.8422.2322.6722.671.80%407,758
Jun 23, 202520.6122.4020.5722.2722.135.25%776,933
Jun 20, 202521.3821.5321.0521.1621.03-1.99%270,594
Jun 18, 202521.1521.6720.9321.5921.461.50%426,873
Jun 17, 202521.3021.5520.9821.2721.14-2.03%466,451
Jun 16, 202521.7022.0021.2421.7121.580.79%529,176
Jun 13, 202521.4322.1421.3321.5421.41-3.54%497,256
Jun 12, 202522.7622.9922.3022.3322.19-0.58%320,136
Jun 11, 202522.8423.2622.4022.4622.32-2.90%264,415
Jun 10, 202523.4723.4722.8323.1322.99-3.50%354,281
Jun 9, 202523.8924.2323.4723.9723.82-0.29%172,707
Jun 6, 202524.5624.5623.9124.0423.89-3.84%183,811
Jun 5, 202524.5825.0824.5825.0024.850.32%174,195
Jun 4, 202523.9924.9623.6224.9224.773.96%503,703
Jun 3, 202524.5224.9723.6723.9723.82-2.24%384,729
Jun 2, 202524.2725.1024.2324.5224.37-2.70%337,755
May 30, 202525.0925.5724.9325.2025.051.82%201,862
May 29, 202524.9925.3124.7224.7524.60-1.28%155,618
May 28, 202524.1225.2024.1125.0724.922.47%195,401
May 27, 202524.6224.9024.3924.4724.32-1.71%190,656
May 23, 202525.4925.4924.7724.8924.74-0.52%149,500
May 22, 202525.0725.6024.7325.0224.870.97%254,559
May 21, 202524.1324.8124.1324.7824.633.68%279,456