Direxion Daily Energy Bear 2X Shares (ERY)
NYSEARCA: ERY · Real-Time Price · USD
20.85
+0.43 (2.11%)
Oct 24, 2025, 4:00 PM EDT - Market closed
ERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.31 | 20.89 | 20.29 | 20.85 | 20.85 | 2.11% | 333,706 |
| Oct 23, 2025 | 20.30 | 20.69 | 20.16 | 20.42 | 20.42 | -2.67% | 639,240 |
| Oct 22, 2025 | 21.32 | 21.60 | 20.81 | 20.98 | 20.98 | -2.55% | 514,189 |
| Oct 21, 2025 | 21.31 | 21.73 | 21.21 | 21.53 | 21.53 | 0.47% | 516,570 |
| Oct 20, 2025 | 21.73 | 21.79 | 21.33 | 21.43 | 21.43 | -2.08% | 216,802 |
| Oct 17, 2025 | 22.06 | 22.24 | 21.80 | 21.89 | 21.89 | -1.42% | 209,776 |
| Oct 16, 2025 | 21.62 | 22.50 | 21.58 | 22.20 | 22.20 | 2.30% | 214,912 |
| Oct 15, 2025 | 21.41 | 22.01 | 21.17 | 21.70 | 21.70 | 0.21% | 307,053 |
| Oct 14, 2025 | 22.21 | 22.29 | 21.42 | 21.66 | 21.66 | 0.02% | 294,155 |
| Oct 13, 2025 | 21.87 | 22.06 | 21.60 | 21.65 | 21.65 | -2.83% | 356,176 |
| Oct 10, 2025 | 21.30 | 22.28 | 21.15 | 22.28 | 22.28 | 5.97% | 748,932 |
| Oct 9, 2025 | 20.39 | 21.04 | 20.03 | 21.03 | 21.03 | 2.76% | 306,716 |
| Oct 8, 2025 | 20.18 | 20.74 | 20.18 | 20.46 | 20.46 | 1.19% | 195,889 |
| Oct 7, 2025 | 20.30 | 20.93 | 20.18 | 20.22 | 20.22 | -0.15% | 274,259 |
| Oct 6, 2025 | 20.28 | 20.43 | 20.04 | 20.25 | 20.25 | -1.07% | 182,943 |
| Oct 3, 2025 | 20.51 | 20.51 | 20.23 | 20.47 | 20.47 | -1.02% | 249,507 |
| Oct 2, 2025 | 20.24 | 20.70 | 19.99 | 20.68 | 20.68 | 2.17% | 314,356 |
| Oct 1, 2025 | 20.39 | 20.49 | 20.12 | 20.24 | 20.24 | -0.10% | 223,856 |
| Sep 30, 2025 | 20.12 | 20.55 | 20.10 | 20.26 | 20.26 | 2.27% | 529,662 |
| Sep 29, 2025 | 19.30 | 20.01 | 19.30 | 19.81 | 19.81 | 3.61% | 254,629 |
| Sep 26, 2025 | 19.35 | 19.42 | 18.73 | 19.12 | 19.12 | -1.75% | 336,072 |
| Sep 25, 2025 | 19.87 | 19.91 | 19.42 | 19.46 | 19.46 | -1.67% | 262,720 |
| Sep 24, 2025 | 20.10 | 20.10 | 19.42 | 19.79 | 19.79 | -2.51% | 245,879 |
| Sep 23, 2025 | 20.88 | 20.88 | 19.86 | 20.30 | 20.30 | -4.11% | 474,219 |
| Sep 22, 2025 | 21.27 | 21.42 | 20.96 | 21.17 | 21.04 | 0.33% | 150,993 |
| Sep 19, 2025 | 20.62 | 21.25 | 20.62 | 21.10 | 20.97 | 2.68% | 253,036 |
| Sep 18, 2025 | 20.38 | 20.83 | 20.33 | 20.55 | 20.43 | 0.73% | 182,091 |
| Sep 17, 2025 | 20.58 | 20.73 | 20.15 | 20.40 | 20.28 | -0.39% | 178,252 |
| Sep 16, 2025 | 20.96 | 21.00 | 20.37 | 20.48 | 20.36 | -3.49% | 554,353 |
| Sep 15, 2025 | 20.94 | 21.27 | 20.89 | 21.22 | 21.09 | 0.76% | 237,897 |
| Sep 12, 2025 | 20.63 | 21.06 | 20.45 | 21.06 | 20.93 | 1.35% | 142,256 |
| Sep 11, 2025 | 21.07 | 21.22 | 20.70 | 20.78 | 20.65 | -0.05% | 153,724 |
| Sep 10, 2025 | 21.38 | 21.53 | 20.78 | 20.79 | 20.66 | -3.48% | 221,704 |
| Sep 9, 2025 | 21.58 | 21.58 | 20.93 | 21.54 | 21.41 | -0.83% | 369,555 |
| Sep 8, 2025 | 21.45 | 22.10 | 21.33 | 21.72 | 21.59 | 0.32% | 255,276 |
| Sep 5, 2025 | 21.14 | 21.83 | 21.06 | 21.65 | 21.52 | 3.99% | 337,258 |
| Sep 4, 2025 | 21.09 | 21.26 | 20.64 | 20.82 | 20.69 | -1.19% | 282,122 |
| Sep 3, 2025 | 20.54 | 21.20 | 20.17 | 21.07 | 20.94 | 4.36% | 380,163 |
| Sep 2, 2025 | 20.35 | 20.63 | 20.10 | 20.19 | 20.07 | -0.25% | 302,112 |
| Aug 29, 2025 | 20.43 | 20.48 | 20.12 | 20.24 | 20.12 | -0.93% | 171,303 |
| Aug 28, 2025 | 20.69 | 20.98 | 20.36 | 20.43 | 20.31 | -1.49% | 228,586 |
| Aug 27, 2025 | 21.24 | 21.24 | 20.57 | 20.74 | 20.62 | -2.26% | 261,932 |
| Aug 26, 2025 | 21.32 | 21.58 | 21.15 | 21.22 | 21.09 | 0.43% | 337,596 |
| Aug 25, 2025 | 21.31 | 21.42 | 21.07 | 21.13 | 21.00 | -0.38% | 243,773 |
| Aug 22, 2025 | 22.03 | 22.03 | 21.13 | 21.21 | 21.08 | -3.98% | 259,935 |
| Aug 21, 2025 | 22.47 | 22.59 | 22.01 | 22.09 | 21.96 | -1.41% | 96,574 |
| Aug 20, 2025 | 22.65 | 22.69 | 22.22 | 22.41 | 22.27 | -1.52% | 217,900 |
| Aug 19, 2025 | 22.93 | 23.02 | 22.51 | 22.75 | 22.61 | -0.13% | 197,117 |
| Aug 18, 2025 | 22.69 | 23.02 | 22.57 | 22.78 | 22.64 | 1.24% | 150,657 |
| Aug 15, 2025 | 22.50 | 22.63 | 21.99 | 22.50 | 22.36 | 0.22% | 178,709 |