Direxion Daily Energy Bear 2X Shares (ERY)
NYSEARCA: ERY · Real-Time Price · USD
19.12
-0.34 (-1.75%)
Sep 26, 2025, 4:00 PM EDT - Market closed
ERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 22.51 | 22.94 | 22.42 | 22.45 | 22.31 | 0.04% | 174,890 |
| Aug 13, 2025 | 22.90 | 23.08 | 22.42 | 22.44 | 22.30 | -2.18% | 219,735 |
| Aug 12, 2025 | 23.06 | 23.21 | 22.53 | 22.94 | 22.80 | -0.99% | 159,325 |
| Aug 11, 2025 | 22.75 | 23.24 | 22.52 | 23.17 | 23.03 | 1.67% | 135,087 |
| Aug 8, 2025 | 22.85 | 23.10 | 22.39 | 22.79 | 22.65 | -1.13% | 154,319 |
| Aug 7, 2025 | 22.64 | 23.12 | 22.13 | 23.05 | 22.91 | 0.79% | 208,072 |
| Aug 6, 2025 | 22.19 | 23.00 | 21.93 | 22.87 | 22.73 | 1.73% | 233,249 |
| Aug 5, 2025 | 22.53 | 23.05 | 22.41 | 22.48 | 22.34 | -0.27% | 97,615 |
| Aug 4, 2025 | 22.54 | 22.72 | 22.15 | 22.54 | 22.40 | 0.67% | 238,343 |
| Aug 1, 2025 | 21.73 | 22.62 | 21.73 | 22.39 | 22.26 | 3.80% | 263,186 |
| Jul 31, 2025 | 21.73 | 21.73 | 21.10 | 21.57 | 21.44 | 1.17% | 141,663 |
| Jul 30, 2025 | 21.00 | 21.59 | 21.00 | 21.32 | 21.19 | 2.75% | 163,764 |
| Jul 29, 2025 | 21.09 | 21.22 | 20.73 | 20.75 | 20.62 | -1.89% | 178,072 |
| Jul 28, 2025 | 21.38 | 21.38 | 21.07 | 21.15 | 21.02 | -2.17% | 125,075 |
| Jul 25, 2025 | 21.41 | 21.83 | 21.37 | 21.62 | 21.49 | 0.84% | 98,884 |
| Jul 24, 2025 | 21.84 | 22.05 | 21.40 | 21.44 | 21.31 | -1.33% | 203,340 |
| Jul 23, 2025 | 22.24 | 22.36 | 21.73 | 21.73 | 21.60 | -3.08% | 149,397 |
| Jul 22, 2025 | 22.76 | 22.76 | 22.21 | 22.42 | 22.28 | -1.02% | 151,157 |
| Jul 21, 2025 | 22.16 | 22.73 | 22.10 | 22.65 | 22.51 | 2.03% | 216,315 |
| Jul 18, 2025 | 21.49 | 22.32 | 21.30 | 22.20 | 22.07 | 1.79% | 251,094 |