Skip to main content
Direxion Daily Energy Bear 2X Shares (ERY)
NYSEARCA: ERY · Real-Time Price · USD
19.70
-0.53 (-2.62%)
Nov 21, 2024, 10:54 AM EST - Market open

ERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.5020.6520.2320.2320.23-2.08%264,622
Nov 19, 202420.7620.8620.4420.6620.661.13%248,995
Nov 18, 202420.6620.8020.3320.4320.43-2.58%270,924
Nov 15, 202420.9121.0920.5420.9720.970.58%335,904
Nov 14, 202420.7921.1320.7420.8520.85-0.81%196,443
Nov 13, 202421.2921.7120.8521.0221.02-1.55%275,472
Nov 12, 202420.9521.3920.8821.3521.351.16%248,239
Nov 11, 202421.4321.5220.9921.1121.11-1.19%232,554
Nov 8, 202421.6221.7921.2921.3621.36-1.11%289,733
Nov 7, 202421.5021.9321.4721.6021.600.98%328,337
Nov 6, 202421.8522.1921.0421.3921.39-7.56%593,976
Nov 5, 202423.1923.4023.0323.1423.14-1.28%248,407
Nov 4, 202423.9924.0123.3723.4423.44-3.58%232,525
Nov 1, 202423.3424.3723.1724.3124.311.50%360,816
Oct 31, 202423.9924.0823.5923.9523.95-1.20%440,371
Oct 30, 202424.1324.3823.8724.2424.24-0.25%283,816
Oct 29, 202423.6824.4423.6824.3024.303.01%544,262
Oct 28, 202424.2824.3623.5923.5923.591.29%364,603
Oct 25, 202423.0523.4422.9323.2923.29-0.04%230,560
Oct 24, 202423.1723.5823.0423.3023.300.26%246,214
Oct 23, 202423.1623.5222.9723.2423.241.13%311,977
Oct 22, 202422.9123.1722.8122.9822.98-0.48%254,841
Oct 21, 202422.6923.1822.5223.0923.090.61%299,480
Oct 18, 202422.9023.2722.7722.9522.950.88%269,068
Oct 17, 202422.9923.0522.6422.7522.75-1.00%285,559
Oct 16, 202423.0423.1122.8522.9822.98-0.82%352,311
Oct 15, 202422.9023.2222.6823.1723.176.14%623,274
Oct 14, 202422.0322.1421.7321.8321.830.23%277,320
Oct 11, 202422.0122.1221.6221.7821.78-1.00%345,087
Oct 10, 202422.0322.3821.7622.0022.00-1.39%429,237
Oct 9, 202422.9223.0122.2022.3122.31-1.28%924,962
Oct 8, 202422.0022.7721.9722.6022.605.46%900,951
Oct 7, 202421.5021.6021.1321.4321.43-0.79%447,844
Oct 4, 202421.7222.0421.4621.6021.60-1.73%629,705
Oct 3, 202422.6522.9621.9321.9821.98-3.43%709,600
Oct 2, 202422.6823.3022.5022.7622.76-2.11%726,839
Oct 1, 202424.7024.8523.0623.2523.25-4.44%1,002,352
Sep 30, 202424.7625.0424.2624.3324.33-1.54%348,255
Sep 27, 202425.5325.5324.6124.7124.71-3.96%378,496
Sep 26, 202425.6925.8425.0725.7325.734.17%533,590
Sep 25, 202423.8724.8123.7824.7024.703.74%391,392
Sep 24, 202423.2323.8423.1223.8123.81-0.38%328,263
Sep 23, 202424.4124.5423.6423.9023.67-2.33%373,782
Sep 20, 202424.5425.0024.3624.4724.240.62%530,172
Sep 19, 202424.2624.5923.7724.3224.09-2.25%447,454
Sep 18, 202425.1425.1524.3224.8824.64-0.48%576,618
Sep 17, 202425.7325.7824.9825.0024.76-2.69%359,675
Sep 16, 202425.8226.0825.3425.6925.44-2.21%279,215
Sep 13, 202426.2426.4325.8826.2726.02-0.98%321,799
Sep 12, 202426.8027.2226.3426.5326.28-1.78%284,918
Sep 11, 202426.5027.8326.5027.0126.751.89%467,295
Sep 10, 202425.5726.9425.5126.5126.263.39%356,457
Sep 9, 202425.8325.8925.1525.6425.39-1.23%250,773
Sep 6, 202425.1926.1824.9425.9625.712.61%321,004
Sep 5, 202424.6025.3624.5625.3025.061.52%299,965
Sep 4, 202424.2025.0123.9024.9224.682.81%357,988
Sep 3, 202423.8924.5023.8224.2424.014.80%359,412
Aug 30, 202423.5723.8323.0923.1322.91-0.43%323,191
Aug 29, 202423.6723.9923.0323.2323.01-2.48%281,689
Aug 28, 202423.7524.0223.5423.8223.591.40%109,909
Aug 27, 202423.0523.5822.9623.4923.271.91%157,174
Aug 26, 202423.0523.4222.6623.0522.83-1.87%162,510
Aug 23, 202423.9824.0423.4123.4923.27-2.77%219,461
Aug 22, 202424.2624.3723.9824.1623.93-0.70%184,774
Aug 21, 202424.0724.4223.8324.3324.10-0.12%342,530
Aug 20, 202423.2524.3823.2424.3624.135.18%519,696
Aug 19, 202423.3723.3722.7423.1622.94-1.11%360,423
Aug 16, 202423.7123.7123.3323.4223.200.43%180,066
Aug 15, 202423.6523.6923.2123.3223.10-2.47%139,011
Aug 14, 202424.1124.2823.7123.9123.68-1.12%215,174
Aug 13, 202424.0624.4224.0624.1823.951.94%244,569
Aug 12, 202423.7223.9723.4423.7223.49-1.08%269,538
Aug 9, 202424.1424.4223.7423.9823.75-0.25%210,966
Aug 8, 202424.8924.9223.9624.0423.81-4.18%305,941
Aug 7, 202424.6125.1224.1825.0924.85-0.75%427,121
Aug 6, 202425.3225.6124.7225.2825.04-0.82%509,522
Aug 5, 202425.6726.1025.1925.4925.254.08%803,086
Aug 2, 202423.6924.9423.5724.4924.265.38%543,306
Aug 1, 202422.1623.4821.9823.2423.025.25%464,327
Jul 31, 202421.7622.1121.6622.0821.87-0.81%459,800
Jul 30, 202422.9723.0022.1222.2622.05-3.09%459,429
Jul 29, 202422.5823.3722.5522.9722.751.86%450,646
Jul 26, 202422.7522.9922.3922.5522.33-0.92%367,992
Jul 25, 202423.4623.6622.5422.7622.54-3.07%431,229
Jul 24, 202423.4223.8023.0723.4823.26-0.04%379,526
Jul 23, 202422.8523.5322.8523.4923.273.39%235,153
Jul 22, 202422.6222.9922.4922.7222.501.16%341,127
Jul 19, 202422.1422.5621.7722.4622.252.28%392,864
Jul 18, 202422.0822.2521.4321.9621.75-0.27%391,545
Jul 17, 202422.3522.3521.7322.0221.81-2.09%372,448
Jul 16, 202422.9223.0822.4222.4922.28-0.66%273,054
Jul 15, 202423.0123.2022.2322.6422.42-3.04%388,313
Jul 12, 202423.2023.6923.1523.3523.13-0.55%202,059
Jul 11, 202424.0524.2223.3623.4823.26-1.96%291,491
Jul 10, 202424.2324.4423.9023.9523.72-1.24%208,711
Jul 9, 202424.2024.4323.7224.2524.021.93%260,877
Jul 8, 202423.8824.0023.4123.7923.561.19%356,851
Jul 5, 202422.8323.7222.8323.5123.293.07%350,672
Jul 3, 202422.9822.9922.5722.8122.59-0.74%271,294
Jul 2, 202422.5623.2422.5022.9822.760.35%289,872