Direxion Daily Energy Bear 2X Shares (ERY)
NYSEARCA: ERY · Real-Time Price · USD
21.04
+0.22 (1.06%)
Mar 28, 2025, 4:00 PM EDT - Market closed
ERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 24.15 | 24.36 | 22.91 | 22.99 | 22.61 | -5.59% | 195,405 |
| Mar 13, 2025 | 24.25 | 24.67 | 23.57 | 24.35 | 23.94 | 1.29% | 167,328 |
| Mar 12, 2025 | 24.26 | 24.40 | 23.62 | 24.04 | 23.64 | -1.03% | 108,840 |
| Mar 11, 2025 | 23.72 | 24.52 | 23.50 | 24.29 | 23.88 | 1.72% | 171,211 |
| Mar 10, 2025 | 24.14 | 24.32 | 23.23 | 23.88 | 23.48 | -1.53% | 172,706 |
| Mar 7, 2025 | 24.90 | 24.90 | 23.88 | 24.25 | 23.84 | -3.14% | 227,152 |
| Mar 6, 2025 | 25.43 | 25.83 | 24.80 | 25.04 | 24.62 | -0.77% | 179,681 |
| Mar 5, 2025 | 25.12 | 26.12 | 24.96 | 25.23 | 24.81 | 3.06% | 454,138 |
| Mar 4, 2025 | 24.67 | 25.32 | 23.72 | 24.48 | 24.07 | 2.00% | 418,804 |
| Mar 3, 2025 | 22.23 | 24.40 | 22.06 | 24.00 | 23.60 | 6.90% | 401,851 |
| Feb 28, 2025 | 23.26 | 23.57 | 22.41 | 22.45 | 22.07 | -2.86% | 264,236 |
| Feb 27, 2025 | 23.07 | 23.45 | 22.56 | 23.11 | 22.72 | -1.03% | 203,850 |
| Feb 26, 2025 | 23.06 | 23.57 | 22.95 | 23.35 | 22.96 | 0.99% | 263,845 |
| Feb 25, 2025 | 22.47 | 23.45 | 22.27 | 23.12 | 22.73 | 3.17% | 223,221 |
| Feb 24, 2025 | 22.40 | 22.69 | 22.21 | 22.41 | 22.04 | -0.18% | 203,845 |
| Feb 21, 2025 | 21.80 | 22.47 | 21.72 | 22.45 | 22.07 | 4.22% | 178,107 |
| Feb 20, 2025 | 22.07 | 22.19 | 21.47 | 21.54 | 21.18 | -1.69% | 232,496 |
| Feb 19, 2025 | 22.15 | 22.15 | 21.50 | 21.91 | 21.54 | -1.66% | 219,392 |
| Feb 18, 2025 | 22.72 | 22.93 | 21.96 | 22.28 | 21.91 | -2.54% | 168,559 |
| Feb 14, 2025 | 22.87 | 22.88 | 22.25 | 22.86 | 22.48 | -0.65% | 174,596 |
| Feb 13, 2025 | 23.47 | 23.76 | 22.92 | 23.01 | 22.63 | -1.67% | 204,886 |
| Feb 12, 2025 | 22.68 | 23.45 | 22.37 | 23.40 | 23.01 | 4.89% | 375,818 |
| Feb 11, 2025 | 22.44 | 22.71 | 22.00 | 22.31 | 21.94 | -1.46% | 168,181 |
| Feb 10, 2025 | 23.25 | 23.25 | 22.58 | 22.64 | 22.26 | -4.39% | 177,210 |
| Feb 7, 2025 | 23.52 | 23.73 | 23.26 | 23.68 | 23.28 | 0.13% | 259,257 |
| Feb 6, 2025 | 22.60 | 23.88 | 22.52 | 23.65 | 23.25 | 3.61% | 239,781 |
| Feb 5, 2025 | 22.88 | 23.15 | 22.76 | 22.83 | 22.44 | -0.37% | 185,513 |
| Feb 4, 2025 | 24.11 | 24.17 | 22.80 | 22.91 | 22.53 | -4.10% | 404,874 |
| Feb 3, 2025 | 24.19 | 24.64 | 23.70 | 23.89 | 23.49 | -1.12% | 384,383 |
| Jan 31, 2025 | 22.94 | 24.26 | 22.94 | 24.16 | 23.76 | 5.50% | 381,624 |
| Jan 30, 2025 | 22.88 | 23.15 | 22.64 | 22.90 | 22.52 | -0.95% | 406,653 |
| Jan 29, 2025 | 23.38 | 23.39 | 22.89 | 23.12 | 22.73 | -0.26% | 263,017 |
| Jan 28, 2025 | 22.64 | 23.42 | 22.48 | 23.18 | 22.79 | 1.80% | 380,943 |
| Jan 27, 2025 | 22.56 | 23.07 | 22.39 | 22.77 | 22.39 | 2.20% | 286,607 |
| Jan 24, 2025 | 21.86 | 22.34 | 21.64 | 22.28 | 21.91 | 2.01% | 231,983 |
| Jan 23, 2025 | 21.72 | 22.15 | 21.56 | 21.84 | 21.47 | -1.04% | 360,613 |
| Jan 22, 2025 | 21.38 | 22.07 | 21.38 | 22.07 | 21.70 | 3.62% | 427,270 |
| Jan 21, 2025 | 21.16 | 21.48 | 21.04 | 21.30 | 20.94 | 1.19% | 492,872 |
| Jan 17, 2025 | 21.40 | 21.50 | 20.90 | 21.05 | 20.70 | -1.41% | 351,891 |
| Jan 16, 2025 | 21.83 | 21.84 | 21.31 | 21.35 | 20.99 | -1.52% | 268,855 |