Direxion Daily Energy Bear 2X Shares (ERY)
NYSEARCA: ERY · Real-Time Price · USD
24.43
-0.46 (-1.85%)
May 27, 2025, 2:51 PM - Market open
ERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 24.62 | 24.90 | 24.41 | 24.43 | - | -1.85% | 153,629 |
| May 23, 2025 | 25.49 | 25.49 | 24.77 | 24.89 | 24.89 | -0.52% | 149,500 |
| May 22, 2025 | 25.07 | 25.60 | 24.73 | 25.02 | 25.02 | 0.97% | 254,559 |
| May 21, 2025 | 24.13 | 24.81 | 24.13 | 24.78 | 24.78 | 3.68% | 279,456 |
| May 20, 2025 | 23.53 | 23.94 | 23.45 | 23.90 | 23.90 | 1.92% | 106,172 |
| May 19, 2025 | 23.23 | 23.78 | 23.23 | 23.45 | 23.45 | 2.54% | 203,585 |
| May 16, 2025 | 22.75 | 23.33 | 22.66 | 22.87 | 22.87 | 0.26% | 158,550 |
| May 15, 2025 | 23.50 | 23.66 | 22.77 | 22.81 | 22.81 | -0.57% | 251,617 |
| May 14, 2025 | 22.92 | 23.13 | 22.80 | 22.94 | 22.94 | 1.01% | 199,258 |
| May 13, 2025 | 23.19 | 23.24 | 22.32 | 22.71 | 22.71 | -2.82% | 355,731 |
| May 12, 2025 | 22.87 | 23.71 | 22.58 | 23.37 | 23.37 | -5.00% | 369,589 |
| May 9, 2025 | 24.47 | 24.94 | 24.41 | 24.60 | 24.60 | -1.91% | 145,757 |
| May 8, 2025 | 25.32 | 25.33 | 24.38 | 25.08 | 25.08 | -2.60% | 327,460 |
| May 7, 2025 | 25.52 | 26.12 | 25.50 | 25.75 | 25.75 | -0.12% | 246,875 |
| May 6, 2025 | 25.59 | 26.05 | 25.33 | 25.78 | 25.78 | - | 371,149 |
| May 5, 2025 | 25.51 | 26.03 | 25.44 | 25.78 | 25.78 | 3.83% | 271,634 |
| May 2, 2025 | 24.93 | 25.81 | 24.70 | 24.83 | 24.83 | -2.86% | 268,044 |
| May 1, 2025 | 26.09 | 26.14 | 24.91 | 25.56 | 25.56 | -0.85% | 336,774 |
| Apr 30, 2025 | 25.21 | 26.36 | 25.19 | 25.78 | 25.78 | 5.14% | 485,326 |
| Apr 29, 2025 | 24.78 | 24.93 | 24.27 | 24.52 | 24.52 | 0.95% | 163,758 |
| Apr 28, 2025 | 24.69 | 24.76 | 24.17 | 24.29 | 24.29 | -1.34% | 204,008 |
| Apr 25, 2025 | 24.90 | 25.15 | 24.59 | 24.62 | 24.62 | 0.20% | 177,558 |
| Apr 24, 2025 | 24.88 | 25.26 | 24.36 | 24.57 | 24.57 | -2.89% | 183,813 |
| Apr 23, 2025 | 24.73 | 25.58 | 24.32 | 25.30 | 25.30 | 0.36% | 372,409 |
| Apr 22, 2025 | 25.91 | 26.09 | 24.81 | 25.21 | 25.21 | -4.98% | 206,793 |
| Apr 21, 2025 | 25.98 | 27.06 | 25.82 | 26.53 | 26.53 | 5.40% | 241,366 |
| Apr 17, 2025 | 26.03 | 26.03 | 24.40 | 25.17 | 25.17 | -4.55% | 229,339 |
| Apr 16, 2025 | 26.44 | 26.61 | 25.50 | 26.37 | 26.37 | -1.60% | 184,958 |
| Apr 15, 2025 | 26.68 | 26.82 | 25.82 | 26.80 | 26.80 | 0.30% | 151,034 |
| Apr 14, 2025 | 25.75 | 27.23 | 25.61 | 26.72 | 26.72 | -0.63% | 223,633 |
| Apr 11, 2025 | 27.95 | 29.13 | 26.48 | 26.89 | 26.89 | -4.54% | 477,542 |
| Apr 10, 2025 | 26.32 | 29.15 | 26.16 | 28.17 | 28.17 | 12.63% | 770,811 |
| Apr 9, 2025 | 30.63 | 31.02 | 24.35 | 25.01 | 25.01 | -15.28% | 1,191,834 |
| Apr 8, 2025 | 26.57 | 30.41 | 26.25 | 29.52 | 29.52 | 4.79% | 887,248 |
| Apr 7, 2025 | 29.57 | 30.49 | 25.95 | 28.17 | 28.17 | 1.99% | 871,808 |
| Apr 4, 2025 | 24.99 | 27.80 | 24.69 | 27.62 | 27.62 | 17.68% | 1,148,668 |
| Apr 3, 2025 | 22.05 | 23.49 | 21.94 | 23.47 | 23.47 | 15.67% | 925,802 |
| Apr 2, 2025 | 20.70 | 20.77 | 20.26 | 20.29 | 20.29 | -0.20% | 322,140 |
| Apr 1, 2025 | 20.65 | 20.98 | 20.30 | 20.33 | 20.33 | -1.07% | 254,516 |
| Mar 31, 2025 | 21.12 | 21.15 | 20.33 | 20.55 | 20.55 | -2.33% | 266,020 |
| Mar 28, 2025 | 20.96 | 21.23 | 20.69 | 21.04 | 21.04 | 1.06% | 242,154 |
| Mar 27, 2025 | 20.53 | 20.97 | 20.39 | 20.82 | 20.82 | 1.86% | 288,803 |
| Mar 26, 2025 | 20.41 | 20.51 | 19.96 | 20.44 | 20.44 | -0.92% | 287,893 |
| Mar 25, 2025 | 20.65 | 20.76 | 20.28 | 20.63 | 20.63 | -2.60% | 161,004 |
| Mar 24, 2025 | 21.45 | 21.52 | 20.90 | 21.18 | 20.83 | -2.22% | 209,999 |
| Mar 21, 2025 | 21.47 | 21.91 | 21.41 | 21.66 | 21.30 | 1.59% | 189,286 |
| Mar 20, 2025 | 21.70 | 21.89 | 21.20 | 21.32 | 20.96 | -0.74% | 212,418 |
| Mar 19, 2025 | 22.00 | 22.10 | 21.29 | 21.48 | 21.12 | -3.20% | 229,320 |
| Mar 18, 2025 | 22.01 | 22.53 | 21.95 | 22.19 | 21.82 | -0.31% | 278,971 |
| Mar 17, 2025 | 23.01 | 23.01 | 22.05 | 22.26 | 21.89 | -3.18% | 268,369 |