Direxion Daily Energy Bear 2X Shares (ERY)
NYSEARCA: ERY · Real-Time Price · USD
23.95
-0.29 (-1.20%)
Oct 31, 2024, 3:59 PM EDT - Market closed
ERY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 23.99 | 24.08 | 23.59 | 23.95 | 23.95 | -1.20% | 439,281 |
Oct 30, 2024 | 24.13 | 24.38 | 23.87 | 24.24 | 24.24 | -0.25% | 283,816 |
Oct 29, 2024 | 23.68 | 24.44 | 23.68 | 24.30 | 24.30 | 3.01% | 544,262 |
Oct 28, 2024 | 24.28 | 24.36 | 23.59 | 23.59 | 23.59 | 1.29% | 364,603 |
Oct 25, 2024 | 23.05 | 23.44 | 22.93 | 23.29 | 23.29 | -0.04% | 230,560 |
Oct 24, 2024 | 23.17 | 23.58 | 23.04 | 23.30 | 23.30 | 0.26% | 246,214 |
Oct 23, 2024 | 23.16 | 23.52 | 22.97 | 23.24 | 23.24 | 1.13% | 312,000 |
Oct 22, 2024 | 22.91 | 23.17 | 22.81 | 22.98 | 22.98 | -0.48% | 254,841 |
Oct 21, 2024 | 22.69 | 23.18 | 22.52 | 23.09 | 23.09 | 0.61% | 299,500 |
Oct 18, 2024 | 22.90 | 23.27 | 22.77 | 22.95 | 22.95 | 0.88% | 269,100 |
Oct 17, 2024 | 22.99 | 23.05 | 22.64 | 22.75 | 22.75 | -1.00% | 285,600 |
Oct 16, 2024 | 23.04 | 23.11 | 22.85 | 22.98 | 22.98 | -0.82% | 352,311 |
Oct 15, 2024 | 22.90 | 23.22 | 22.68 | 23.17 | 23.17 | 6.14% | 623,274 |
Oct 14, 2024 | 22.03 | 22.14 | 21.73 | 21.83 | 21.83 | 0.23% | 277,320 |
Oct 11, 2024 | 22.01 | 22.12 | 21.62 | 21.78 | 21.78 | -1.00% | 345,100 |
Oct 10, 2024 | 22.03 | 22.38 | 21.76 | 22.00 | 22.00 | -1.39% | 429,237 |
Oct 9, 2024 | 22.92 | 23.01 | 22.20 | 22.31 | 22.31 | -1.28% | 924,962 |
Oct 8, 2024 | 22.00 | 22.77 | 21.97 | 22.60 | 22.60 | 5.46% | 900,951 |
Oct 7, 2024 | 21.50 | 21.60 | 21.13 | 21.43 | 21.43 | -0.79% | 447,844 |
Oct 4, 2024 | 21.72 | 22.04 | 21.46 | 21.60 | 21.60 | -1.73% | 629,705 |
Oct 3, 2024 | 22.65 | 22.96 | 21.93 | 21.98 | 21.98 | -3.43% | 709,600 |
Oct 2, 2024 | 22.68 | 23.30 | 22.50 | 22.76 | 22.76 | -2.11% | 726,839 |
Oct 1, 2024 | 24.70 | 24.85 | 23.06 | 23.25 | 23.25 | -4.44% | 1,002,352 |
Sep 30, 2024 | 24.76 | 25.04 | 24.26 | 24.33 | 24.33 | -1.54% | 348,300 |
Sep 27, 2024 | 25.53 | 25.53 | 24.61 | 24.71 | 24.71 | -3.96% | 378,500 |
Sep 26, 2024 | 25.69 | 25.84 | 25.07 | 25.73 | 25.73 | 4.17% | 533,590 |
Sep 25, 2024 | 23.87 | 24.81 | 23.78 | 24.70 | 24.70 | 3.74% | 391,400 |
Sep 24, 2024 | 23.23 | 23.84 | 23.12 | 23.81 | 23.81 | -0.38% | 328,263 |
Sep 23, 2024 | 24.41 | 24.54 | 23.64 | 23.90 | 23.67 | -2.33% | 373,800 |
Sep 20, 2024 | 24.54 | 25.00 | 24.36 | 24.47 | 24.23 | 0.62% | 530,200 |
Sep 19, 2024 | 24.26 | 24.59 | 23.77 | 24.32 | 24.09 | -2.25% | 447,500 |
Sep 18, 2024 | 25.14 | 25.15 | 24.32 | 24.88 | 24.64 | -0.48% | 576,618 |
Sep 17, 2024 | 25.73 | 25.78 | 24.98 | 25.00 | 24.76 | -2.69% | 359,700 |
Sep 16, 2024 | 25.82 | 26.08 | 25.34 | 25.69 | 25.44 | -2.21% | 279,215 |
Sep 13, 2024 | 26.24 | 26.43 | 25.88 | 26.27 | 26.02 | -0.98% | 321,800 |
Sep 12, 2024 | 26.80 | 27.22 | 26.34 | 26.53 | 26.27 | -1.78% | 284,918 |
Sep 11, 2024 | 26.50 | 27.83 | 26.50 | 27.01 | 26.75 | 1.89% | 467,300 |
Sep 10, 2024 | 25.57 | 26.94 | 25.51 | 26.51 | 26.25 | 3.39% | 356,457 |
Sep 9, 2024 | 25.83 | 25.89 | 25.15 | 25.64 | 25.39 | -1.23% | 250,800 |
Sep 6, 2024 | 25.19 | 26.18 | 24.94 | 25.96 | 25.71 | 2.61% | 321,004 |
Sep 5, 2024 | 24.60 | 25.36 | 24.56 | 25.30 | 25.06 | 1.52% | 300,000 |
Sep 4, 2024 | 24.20 | 25.01 | 23.90 | 24.92 | 24.68 | 2.81% | 359,193 |
Sep 3, 2024 | 23.89 | 24.50 | 23.82 | 24.24 | 24.01 | 4.80% | 359,412 |
Aug 30, 2024 | 23.57 | 23.83 | 23.09 | 23.13 | 22.91 | -0.43% | 323,200 |
Aug 29, 2024 | 23.67 | 23.99 | 23.03 | 23.23 | 23.01 | -2.48% | 281,700 |
Aug 28, 2024 | 23.75 | 24.02 | 23.54 | 23.82 | 23.59 | 1.40% | 109,909 |
Aug 27, 2024 | 23.05 | 23.58 | 22.96 | 23.49 | 23.26 | 1.91% | 157,200 |
Aug 26, 2024 | 23.05 | 23.42 | 22.66 | 23.05 | 22.83 | -1.87% | 162,510 |
Aug 23, 2024 | 23.98 | 24.04 | 23.41 | 23.49 | 23.26 | -2.77% | 219,461 |
Aug 22, 2024 | 24.26 | 24.37 | 23.98 | 24.16 | 23.93 | -0.70% | 184,800 |
Aug 21, 2024 | 24.07 | 24.42 | 23.83 | 24.33 | 24.10 | -0.12% | 342,530 |
Aug 20, 2024 | 23.25 | 24.38 | 23.24 | 24.36 | 24.13 | 5.18% | 519,700 |
Aug 19, 2024 | 23.37 | 23.37 | 22.74 | 23.16 | 22.94 | -1.11% | 360,423 |
Aug 16, 2024 | 23.71 | 23.71 | 23.33 | 23.42 | 23.19 | 0.43% | 180,100 |
Aug 15, 2024 | 23.65 | 23.69 | 23.21 | 23.32 | 23.10 | -2.47% | 139,011 |
Aug 14, 2024 | 24.11 | 24.28 | 23.71 | 23.91 | 23.68 | -1.12% | 215,200 |
Aug 13, 2024 | 24.06 | 24.42 | 24.06 | 24.18 | 23.95 | 1.94% | 244,569 |
Aug 12, 2024 | 23.72 | 23.97 | 23.44 | 23.72 | 23.49 | -1.08% | 269,538 |
Aug 9, 2024 | 24.14 | 24.42 | 23.74 | 23.98 | 23.75 | -0.25% | 211,000 |
Aug 8, 2024 | 24.89 | 24.92 | 23.96 | 24.04 | 23.81 | -4.18% | 305,941 |
Aug 7, 2024 | 24.61 | 25.12 | 24.18 | 25.09 | 24.85 | -0.75% | 427,121 |
Aug 6, 2024 | 25.32 | 25.61 | 24.72 | 25.28 | 25.04 | -0.82% | 509,522 |
Aug 5, 2024 | 25.67 | 26.10 | 25.19 | 25.49 | 25.24 | 4.08% | 803,100 |
Aug 2, 2024 | 23.69 | 24.94 | 23.57 | 24.49 | 24.25 | 5.38% | 543,306 |
Aug 1, 2024 | 22.16 | 23.48 | 21.98 | 23.24 | 23.02 | 5.25% | 464,327 |
Jul 31, 2024 | 21.76 | 22.11 | 21.66 | 22.08 | 21.87 | -0.81% | 459,800 |
Jul 30, 2024 | 22.97 | 23.00 | 22.12 | 22.26 | 22.05 | -3.09% | 459,429 |
Jul 29, 2024 | 22.58 | 23.37 | 22.55 | 22.97 | 22.75 | 1.86% | 450,646 |
Jul 26, 2024 | 22.75 | 22.99 | 22.39 | 22.55 | 22.33 | -0.92% | 368,000 |
Jul 25, 2024 | 23.46 | 23.66 | 22.54 | 22.76 | 22.54 | -3.07% | 431,229 |
Jul 24, 2024 | 23.42 | 23.80 | 23.07 | 23.48 | 23.25 | -0.04% | 379,526 |
Jul 23, 2024 | 22.85 | 23.53 | 22.85 | 23.49 | 23.26 | 3.39% | 235,200 |
Jul 22, 2024 | 22.62 | 22.99 | 22.49 | 22.72 | 22.50 | 1.16% | 341,127 |
Jul 19, 2024 | 22.14 | 22.56 | 21.77 | 22.46 | 22.24 | 2.28% | 392,900 |
Jul 18, 2024 | 22.08 | 22.25 | 21.43 | 21.96 | 21.75 | -0.27% | 391,545 |
Jul 17, 2024 | 22.35 | 22.35 | 21.73 | 22.02 | 21.81 | -2.09% | 372,448 |
Jul 16, 2024 | 22.92 | 23.08 | 22.42 | 22.49 | 22.27 | -0.66% | 273,054 |
Jul 15, 2024 | 23.01 | 23.20 | 22.23 | 22.64 | 22.42 | -3.04% | 388,313 |
Jul 12, 2024 | 23.20 | 23.69 | 23.15 | 23.35 | 23.13 | -0.55% | 202,059 |
Jul 11, 2024 | 24.05 | 24.22 | 23.36 | 23.48 | 23.25 | -1.96% | 291,500 |
Jul 10, 2024 | 24.23 | 24.44 | 23.90 | 23.95 | 23.72 | -1.24% | 208,711 |
Jul 9, 2024 | 24.20 | 24.43 | 23.72 | 24.25 | 24.02 | 1.93% | 260,877 |
Jul 8, 2024 | 23.88 | 24.00 | 23.41 | 23.79 | 23.56 | 1.19% | 356,851 |
Jul 5, 2024 | 22.83 | 23.72 | 22.83 | 23.51 | 23.28 | 3.07% | 350,672 |
Jul 3, 2024 | 22.98 | 22.99 | 22.57 | 22.81 | 22.59 | -0.74% | 271,300 |
Jul 2, 2024 | 22.56 | 23.24 | 22.50 | 22.98 | 22.76 | 0.35% | 289,872 |
Jul 1, 2024 | 22.67 | 23.16 | 22.43 | 22.90 | 22.68 | -0.04% | 195,202 |
Jun 28, 2024 | 22.77 | 23.09 | 22.60 | 22.91 | 22.68 | -0.78% | 297,813 |
Jun 27, 2024 | 23.01 | 23.33 | 22.90 | 23.09 | 22.87 | -0.47% | 89,500 |
Jun 26, 2024 | 22.90 | 23.39 | 22.73 | 23.20 | 22.98 | 2.16% | 290,900 |
Jun 25, 2024 | 22.83 | 23.11 | 22.71 | 22.71 | 22.49 | -1.86% | 324,100 |
Jun 24, 2024 | 24.20 | 24.20 | 22.99 | 23.14 | 22.57 | -5.24% | 507,543 |
Jun 21, 2024 | 23.88 | 24.45 | 23.85 | 24.42 | 23.81 | 1.50% | 188,800 |
Jun 20, 2024 | 24.81 | 25.01 | 23.83 | 24.06 | 23.47 | -3.61% | 302,811 |
Jun 18, 2024 | 24.86 | 25.11 | 24.37 | 24.96 | 24.35 | -0.83% | 218,443 |
Jun 17, 2024 | 25.35 | 25.55 | 24.96 | 25.17 | 24.55 | -0.55% | 197,000 |
Jun 14, 2024 | 24.99 | 25.50 | 24.97 | 25.31 | 24.69 | 1.69% | 152,439 |
Jun 13, 2024 | 24.53 | 25.14 | 24.46 | 24.89 | 24.28 | 1.80% | 188,800 |
Jun 12, 2024 | 23.54 | 24.66 | 23.51 | 24.45 | 23.85 | 2.30% | 337,412 |
Jun 11, 2024 | 23.99 | 24.47 | 23.86 | 23.90 | 23.31 | 0.50% | 162,100 |