Skip to main content
logo
Direxion Daily Energy Bear 2X Shares (ERY)
NYSEARCA: ERY · Real-Time Price · USD
21.22
+0.09 (0.43%)
At close: Aug 26, 2025, 4:00 PM
21.20
-0.02 (-0.09%)
After-hours: Aug 26, 2025, 7:12 PM EDT

ERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202521.3221.5821.1521.2221.220.43%336,436
Aug 25, 202521.3121.4221.0721.1321.13-0.38%243,773
Aug 22, 202522.0322.0321.1321.2121.21-3.98%259,935
Aug 21, 202522.4722.5922.0122.0922.09-1.41%96,574
Aug 20, 202522.6522.6922.2222.4122.41-1.52%217,900
Aug 19, 202522.9323.0222.5122.7522.75-0.13%197,117
Aug 18, 202522.6923.0222.5722.7822.781.24%150,657
Aug 15, 202522.5022.6321.9922.5022.500.22%178,709
Aug 14, 202522.5122.9422.4222.4522.450.04%174,890
Aug 13, 202522.9023.0822.4222.4422.44-2.18%219,735
Aug 12, 202523.0623.2122.5322.9422.94-0.99%159,325
Aug 11, 202522.7523.2422.5223.1723.171.67%135,087
Aug 8, 202522.8523.1022.3922.7922.79-1.13%154,319
Aug 7, 202522.6423.1222.1323.0523.050.79%208,072
Aug 6, 202522.1923.0021.9322.8722.871.73%233,249
Aug 5, 202522.5323.0522.4122.4822.48-0.27%97,615
Aug 4, 202522.5422.7222.1522.5422.540.67%238,343
Aug 1, 202521.7322.6221.7322.3922.393.80%263,186
Jul 31, 202521.7321.7321.1021.5721.571.17%141,663
Jul 30, 202521.0021.5921.0021.3221.322.75%163,764
Jul 29, 202521.0921.2220.7320.7520.75-1.89%178,072
Jul 28, 202521.3821.3821.0721.1521.15-2.17%125,075
Jul 25, 202521.4121.8321.3721.6221.620.84%98,884
Jul 24, 202521.8422.0521.4021.4421.44-1.33%203,340
Jul 23, 202522.2422.3621.7321.7321.73-3.08%149,397
Jul 22, 202522.7622.7622.2122.4222.42-1.02%151,157
Jul 21, 202522.1622.7322.1022.6522.652.03%216,315
Jul 18, 202521.4922.3221.3022.2022.201.79%251,094
Jul 17, 202522.2322.4121.7521.8121.81-1.27%191,599
Jul 16, 202521.7022.2221.5322.0922.091.70%295,406
Jul 15, 202521.1621.7521.0121.7221.722.84%180,083
Jul 14, 202520.8021.2720.7821.1221.122.42%308,320
Jul 11, 202520.8921.0020.4920.6220.62-0.82%140,096
Jul 10, 202521.1721.5020.7720.7920.79-1.47%205,629
Jul 9, 202521.0021.2220.8421.1021.100.96%172,298
Jul 8, 202522.1022.1020.7320.9020.90-5.39%371,279
Jul 7, 202521.8422.5021.6922.0922.092.22%182,964
Jul 3, 202521.7921.7921.5021.6121.61-0.32%165,319
Jul 2, 202522.0722.5321.5921.6821.68-3.26%216,298
Jul 1, 202522.6623.1122.2322.4122.41-1.45%222,824
Jun 30, 202522.6322.8522.4922.7422.741.11%134,283
Jun 27, 202522.2822.7522.2822.4922.491.17%251,604
Jun 26, 202522.8022.8922.1322.2322.23-2.84%272,540
Jun 25, 202522.7323.0322.5922.8822.880.93%213,597
Jun 24, 202522.7722.8422.2322.6722.671.80%407,758
Jun 23, 202520.6122.4020.5722.2722.135.25%776,933
Jun 20, 202521.3821.5321.0521.1621.03-1.99%270,594
Jun 18, 202521.1521.6720.9321.5921.461.50%426,873
Jun 17, 202521.3021.5520.9821.2721.14-2.03%466,451
Jun 16, 202521.7022.0021.2421.7121.580.79%529,176