Direxion Daily Energy Bear 2X Shares (ERY)
NYSEARCA: ERY · Real-Time Price · USD
17.37
-0.04 (-0.23%)
Jan 16, 2026, 4:00 PM EST - Market closed
ERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 17.45 | 17.52 | 17.31 | 17.37 | 17.37 | -0.23% | 245,062 |
| Jan 15, 2026 | 17.41 | 17.66 | 17.10 | 17.41 | 17.41 | 1.75% | 756,447 |
| Jan 14, 2026 | 17.75 | 17.75 | 16.65 | 17.11 | 17.11 | -4.25% | 1,234,206 |
| Jan 13, 2026 | 18.15 | 18.15 | 17.60 | 17.87 | 17.87 | -3.01% | 901,454 |
| Jan 12, 2026 | 18.15 | 18.60 | 18.10 | 18.43 | 18.43 | 1.40% | 417,543 |
| Jan 9, 2026 | 18.08 | 18.28 | 18.01 | 18.17 | 18.17 | -0.33% | 361,297 |
| Jan 8, 2026 | 19.30 | 19.33 | 17.99 | 18.23 | 18.23 | -6.27% | 705,058 |
| Jan 7, 2026 | 18.88 | 19.49 | 18.88 | 19.45 | 19.45 | 2.21% | 356,523 |
| Jan 6, 2026 | 18.03 | 19.10 | 17.97 | 19.03 | 19.03 | 5.37% | 779,911 |
| Jan 5, 2026 | 17.75 | 18.99 | 17.73 | 18.06 | 18.06 | -5.35% | 1,105,568 |
| Jan 2, 2026 | 19.91 | 20.12 | 18.98 | 19.08 | 19.08 | -4.07% | 372,979 |
| Dec 31, 2025 | 19.67 | 20.02 | 19.67 | 19.89 | 19.89 | 1.22% | 174,093 |
| Dec 30, 2025 | 19.84 | 19.84 | 19.57 | 19.65 | 19.65 | -1.65% | 211,154 |
| Dec 29, 2025 | 20.10 | 20.27 | 19.87 | 19.98 | 19.98 | -1.72% | 298,458 |
| Dec 26, 2025 | 20.25 | 20.54 | 20.14 | 20.33 | 20.33 | 0.79% | 232,374 |
| Dec 24, 2025 | 20.11 | 20.22 | 20.02 | 20.17 | 20.17 | 0.55% | 145,186 |
| Dec 23, 2025 | 20.27 | 20.30 | 20.01 | 20.06 | 20.06 | -1.57% | 147,021 |
| Dec 22, 2025 | 20.48 | 20.53 | 20.14 | 20.38 | 20.30 | -2.11% | 243,737 |
| Dec 19, 2025 | 20.75 | 20.91 | 20.46 | 20.82 | 20.74 | -0.05% | 251,698 |
| Dec 18, 2025 | 20.29 | 20.93 | 20.29 | 20.83 | 20.75 | 3.22% | 541,695 |
| Dec 17, 2025 | 20.79 | 20.90 | 20.12 | 20.18 | 20.10 | -4.45% | 664,996 |
| Dec 16, 2025 | 20.25 | 21.17 | 20.23 | 21.12 | 21.04 | 6.18% | 670,440 |
| Dec 15, 2025 | 19.49 | 20.22 | 19.49 | 19.89 | 19.81 | 1.32% | 220,035 |
| Dec 12, 2025 | 19.18 | 19.73 | 19.05 | 19.63 | 19.55 | 2.19% | 347,172 |
| Dec 11, 2025 | 19.29 | 19.32 | 19.01 | 19.21 | 19.14 | 0.84% | 351,473 |
| Dec 10, 2025 | 19.36 | 19.52 | 18.98 | 19.05 | 18.98 | -2.16% | 277,837 |
| Dec 9, 2025 | 19.64 | 19.64 | 19.13 | 19.47 | 19.39 | -0.97% | 320,789 |
| Dec 8, 2025 | 19.45 | 19.81 | 19.28 | 19.66 | 19.58 | 1.97% | 395,379 |
| Dec 5, 2025 | 19.17 | 19.28 | 18.66 | 19.28 | 19.21 | 0.94% | 460,788 |
| Dec 4, 2025 | 19.26 | 19.39 | 19.04 | 19.10 | 19.03 | -0.83% | 255,118 |
| Dec 3, 2025 | 19.77 | 19.79 | 19.19 | 19.26 | 19.19 | -3.63% | 246,063 |
| Dec 2, 2025 | 19.53 | 20.17 | 19.53 | 19.99 | 19.91 | 2.54% | 168,171 |
| Dec 1, 2025 | 19.81 | 19.81 | 19.27 | 19.49 | 19.41 | -1.91% | 186,797 |
| Nov 28, 2025 | 20.36 | 20.37 | 19.69 | 19.87 | 19.79 | -2.41% | 163,729 |
| Nov 26, 2025 | 20.67 | 20.67 | 20.08 | 20.36 | 20.28 | -1.43% | 258,520 |
| Nov 25, 2025 | 20.81 | 21.00 | 20.53 | 20.66 | 20.58 | 1.15% | 328,471 |
| Nov 24, 2025 | 20.33 | 21.02 | 20.29 | 20.42 | 20.34 | 0.62% | 450,426 |
| Nov 21, 2025 | 20.60 | 20.90 | 20.12 | 20.30 | 20.22 | -1.12% | 491,967 |
| Nov 20, 2025 | 19.88 | 20.56 | 19.33 | 20.53 | 20.45 | 2.37% | 643,649 |
| Nov 19, 2025 | 20.21 | 20.52 | 19.95 | 20.05 | 19.97 | 2.56% | 369,247 |
| Nov 18, 2025 | 20.01 | 20.10 | 19.46 | 19.55 | 19.47 | -1.56% | 449,394 |
| Nov 17, 2025 | 19.20 | 20.01 | 19.20 | 19.86 | 19.78 | 3.60% | 359,259 |
| Nov 14, 2025 | 19.67 | 20.12 | 19.08 | 19.17 | 19.10 | -3.28% | 535,082 |
| Nov 13, 2025 | 19.74 | 20.00 | 19.46 | 19.82 | 19.74 | -0.45% | 291,496 |
| Nov 12, 2025 | 19.60 | 19.97 | 19.49 | 19.91 | 19.83 | 2.79% | 296,913 |
| Nov 11, 2025 | 19.69 | 19.69 | 19.09 | 19.37 | 19.30 | -2.52% | 393,408 |
| Nov 10, 2025 | 20.17 | 20.66 | 19.79 | 19.87 | 19.79 | -1.88% | 574,211 |
| Nov 7, 2025 | 20.68 | 20.80 | 20.16 | 20.25 | 20.17 | -2.88% | 390,802 |
| Nov 6, 2025 | 21.12 | 21.12 | 20.42 | 20.85 | 20.77 | -1.84% | 325,861 |
| Nov 5, 2025 | 21.36 | 21.36 | 20.76 | 21.24 | 21.16 | -0.52% | 236,925 |