Skip to main content
logo
Direxion Daily Energy Bear 2X Shares (ERY)
NYSEARCA: ERY · Real-Time Price · USD
13.61
+0.30 (2.25%)
At close: Feb 17, 2026, 4:00 PM EST
13.70
+0.09 (0.66%)
After-hours: Feb 17, 2026, 6:34 PM EST

ERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202613.2113.8813.0513.76-3.38%293,903
Feb 13, 202613.5113.5713.2013.3113.31-1.26%403,739
Feb 12, 202613.0813.5812.8913.4813.483.61%768,477
Feb 11, 202613.3713.3712.9513.0113.01-5.11%776,749
Feb 10, 202613.6113.8913.6113.7113.710.15%308,972
Feb 9, 202613.9514.0213.6413.6913.69-1.51%437,010
Feb 6, 202614.3314.3313.7913.9013.90-3.74%394,930
Feb 5, 202614.4014.8514.3114.4414.442.27%942,421
Feb 4, 202614.6914.6914.0414.1214.12-4.47%801,863
Feb 3, 202615.7115.8014.7114.7814.78-6.34%1,137,419
Feb 2, 202615.7115.9615.5215.7815.784.02%485,183
Jan 30, 202615.6215.9015.1615.1715.17-1.94%966,555
Jan 29, 202615.1315.5214.7515.4715.47-1.96%585,598
Jan 28, 202615.8816.1015.7315.7815.78-1.56%291,165
Jan 27, 202616.2616.3215.9416.0316.03-1.90%148,389
Jan 26, 202615.9516.5015.9516.3416.34-0.12%273,282
Jan 23, 202616.2016.4015.8816.3616.36-0.97%229,529
Jan 22, 202616.7716.8316.4516.5216.52-0.66%377,517
Jan 21, 202617.0117.0116.4116.6316.63-4.75%574,602
Jan 20, 202617.1617.5216.9617.4617.460.52%243,493
Jan 16, 202617.4517.5217.3117.3717.37-0.23%245,062
Jan 15, 202617.4117.6617.1017.4117.411.75%756,447
Jan 14, 202617.7517.7516.6517.1117.11-4.25%1,234,206
Jan 13, 202618.1518.1517.6017.8717.87-3.01%901,454
Jan 12, 202618.1518.6018.1018.4318.431.40%417,543
Jan 9, 202618.0818.2818.0118.1718.17-0.33%361,297
Jan 8, 202619.3019.3317.9918.2318.23-6.27%705,058
Jan 7, 202618.8819.4918.8819.4519.452.21%356,523
Jan 6, 202618.0319.1017.9719.0319.035.37%779,911
Jan 5, 202617.7518.9917.7318.0618.06-5.35%1,105,568
Jan 2, 202619.9120.1218.9819.0819.08-4.07%372,979
Dec 31, 202519.6720.0219.6719.8919.891.22%174,093
Dec 30, 202519.8419.8419.5719.6519.65-1.65%211,154
Dec 29, 202520.1020.2719.8719.9819.98-1.72%298,458
Dec 26, 202520.2520.5420.1420.3320.330.79%232,374
Dec 24, 202520.1120.2220.0220.1720.170.55%145,186
Dec 23, 202520.2720.3020.0120.0620.06-1.57%147,021
Dec 22, 202520.4820.5320.1420.3820.30-2.11%243,737
Dec 19, 202520.7520.9120.4620.8220.74-0.05%251,698
Dec 18, 202520.2920.9320.2920.8320.753.22%541,695
Dec 17, 202520.7920.9020.1220.1820.10-4.45%664,996
Dec 16, 202520.2521.1720.2321.1221.046.18%670,440
Dec 15, 202519.4920.2219.4919.8919.811.32%220,035
Dec 12, 202519.1819.7319.0519.6319.552.19%347,172
Dec 11, 202519.2919.3219.0119.2119.140.84%351,473
Dec 10, 202519.3619.5218.9819.0518.98-2.16%277,837
Dec 9, 202519.6419.6419.1319.4719.39-0.97%320,789
Dec 8, 202519.4519.8119.2819.6619.581.97%395,379
Dec 5, 202519.1719.2818.6619.2819.210.94%460,788
Dec 4, 202519.2619.3919.0419.1019.03-0.83%255,118