Skip to main content
Direxion Daily Energy Bear 2X Shares (ERY)
NYSEARCA: ERY · Real-Time Price · USD
22.45
+0.91 (4.22%)
Feb 21, 2025, 4:00 PM EST - Market closed

ERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.8022.4721.7222.4522.454.22%178,107
Feb 20, 202522.0722.1921.4721.5421.54-1.69%232,496
Feb 19, 202522.1522.1521.5021.9121.91-1.66%219,392
Feb 18, 202522.7222.9321.9622.2822.28-2.54%168,559
Feb 14, 202522.8722.8822.2522.8622.86-0.65%174,596
Feb 13, 202523.4723.7622.9223.0123.01-1.67%204,886
Feb 12, 202522.6823.4522.3723.4023.404.89%375,818
Feb 11, 202522.4422.7122.0022.3122.31-1.46%168,181
Feb 10, 202523.2523.2522.5822.6422.64-4.39%177,210
Feb 7, 202523.5223.7323.2623.6823.680.13%259,257
Feb 6, 202522.6023.8822.5223.6523.653.61%239,781
Feb 5, 202522.8823.1522.7622.8322.83-0.37%185,513
Feb 4, 202524.1124.1722.8022.9122.91-4.10%404,874
Feb 3, 202524.1924.6423.7023.8923.89-1.12%384,383
Jan 31, 202522.9424.2622.9424.1624.165.50%381,624
Jan 30, 202522.8823.1522.6422.9022.90-0.95%406,653
Jan 29, 202523.3823.3922.8923.1223.12-0.26%263,017
Jan 28, 202522.6423.4222.4823.1823.181.80%380,943
Jan 27, 202522.5623.0722.3922.7722.772.20%286,607
Jan 24, 202521.8622.3421.6422.2822.282.01%231,983
Jan 23, 202521.7222.1521.5621.8421.84-1.04%360,613
Jan 22, 202521.3822.0721.3822.0722.073.62%427,270
Jan 21, 202521.1621.4821.0421.3021.301.19%492,872
Jan 17, 202521.4021.5020.9021.0521.05-1.41%351,891
Jan 16, 202521.8321.8421.3121.3521.35-1.52%268,855
Jan 15, 202522.0322.2021.5421.6821.68-2.74%321,727
Jan 14, 202522.8922.9222.2722.2922.29-1.98%287,016
Jan 13, 202523.5923.5922.5222.7422.74-4.41%454,330
Jan 10, 202523.3624.0122.8023.7923.79-0.59%339,687
Jan 8, 202524.2824.4423.9323.9323.93-0.04%294,939
Jan 7, 202524.1324.4023.6023.9423.94-2.13%230,412
Jan 6, 202524.0424.5723.6324.4624.460.99%212,285
Jan 3, 202524.3724.5924.0624.2224.22-1.66%158,736
Jan 2, 202524.8924.9924.2924.6324.63-2.38%273,820
Dec 31, 202425.7725.8525.0925.2325.23-2.74%198,718
Dec 30, 202425.8626.2925.6325.9425.940.31%123,727
Dec 27, 202426.0126.1425.3325.8625.860.04%188,316
Dec 26, 202425.8526.1525.7825.8525.850.27%118,735
Dec 24, 202426.1126.4325.7125.7825.78-1.49%64,217
Dec 23, 202426.6026.9726.0626.1726.17-1.58%234,409
Dec 20, 202427.1927.2726.4526.5926.50-1.81%220,772
Dec 19, 202426.1027.1425.9627.0826.991.96%213,343
Dec 18, 202425.2826.5825.0626.5626.475.61%337,718
Dec 17, 202425.1325.6025.0825.1525.061.62%318,246
Dec 16, 202423.8824.8123.8824.7524.664.34%337,499
Dec 13, 202423.4323.8523.4323.7223.641.37%442,917
Dec 12, 202423.1723.4923.1123.4023.321.39%91,344
Dec 11, 202423.0923.3022.9123.0823.00-0.17%164,657
Dec 10, 202422.5223.2022.5223.1223.041.27%154,924
Dec 9, 202422.3922.8622.1522.8322.750.53%161,417
Dec 6, 202422.0322.8122.0322.7122.633.32%228,102
Dec 5, 202421.9322.1521.6821.9821.90-0.63%160,616
Dec 4, 202421.2322.3721.2222.1222.044.69%349,107
Dec 3, 202420.9021.2720.7721.1321.060.24%119,348
Dec 2, 202420.6421.4620.6121.0821.011.98%240,468
Nov 29, 202420.8220.8220.6020.6720.60-0.70%51,655
Nov 27, 202420.7620.8620.4820.8220.740.22%160,834
Nov 26, 202420.6120.9420.5820.7720.700.29%218,261
Nov 25, 202419.8820.7919.7220.7120.644.02%381,849
Nov 22, 202419.9520.0519.6419.9119.84-0.20%239,157
Nov 21, 202420.1520.1719.6419.9519.88-1.38%365,803
Nov 20, 202420.5020.6520.2320.2320.16-2.08%264,622
Nov 19, 202420.7620.8620.4420.6620.591.13%248,995
Nov 18, 202420.6620.8020.3320.4320.36-2.58%270,924
Nov 15, 202420.9121.0920.5420.9720.900.58%335,904
Nov 14, 202420.7921.1320.7420.8520.78-0.81%196,443
Nov 13, 202421.2921.7120.8521.0220.95-1.55%275,472
Nov 12, 202420.9521.3920.8821.3521.281.16%248,239
Nov 11, 202421.4321.5220.9921.1121.03-1.19%232,554
Nov 8, 202421.6221.7921.2921.3621.29-1.11%289,733
Nov 7, 202421.5021.9321.4721.6021.520.98%328,337
Nov 6, 202421.8522.1921.0421.3921.32-7.56%593,976
Nov 5, 202423.1923.4023.0323.1423.06-1.28%248,407
Nov 4, 202423.9924.0123.3723.4423.36-3.58%232,525
Nov 1, 202423.3424.3723.1724.3124.231.50%360,816
Oct 31, 202423.9924.0823.5923.9523.87-1.20%440,371
Oct 30, 202424.1324.3823.8724.2424.16-0.25%283,816
Oct 29, 202423.6824.4423.6824.3024.223.01%544,262
Oct 28, 202424.2824.3623.5923.5923.511.29%364,603
Oct 25, 202423.0523.4422.9323.2923.21-0.04%230,560
Oct 24, 202423.1723.5823.0423.3023.220.26%246,214
Oct 23, 202423.1623.5222.9723.2423.161.13%311,977
Oct 22, 202422.9123.1722.8122.9822.90-0.48%254,841
Oct 21, 202422.6923.1822.5223.0923.010.61%299,480
Oct 18, 202422.9023.2722.7722.9522.870.88%269,068
Oct 17, 202422.9923.0522.6422.7522.67-1.00%285,559
Oct 16, 202423.0423.1122.8522.9822.90-0.82%352,311
Oct 15, 202422.9023.2222.6823.1723.096.14%623,274
Oct 14, 202422.0322.1421.7321.8321.750.23%277,320
Oct 11, 202422.0122.1221.6221.7821.70-1.00%345,087
Oct 10, 202422.0322.3821.7622.0021.92-1.39%429,237
Oct 9, 202422.9223.0122.2022.3122.23-1.28%924,962
Oct 8, 202422.0022.7721.9722.6022.525.46%900,951
Oct 7, 202421.5021.6021.1321.4321.36-0.79%447,844
Oct 4, 202421.7222.0421.4621.6021.52-1.73%629,705
Oct 3, 202422.6522.9621.9321.9821.90-3.43%709,600
Oct 2, 202422.6823.3022.5022.7622.68-2.11%726,839
Oct 1, 202424.7024.8523.0623.2523.17-4.44%1,002,352
Sep 30, 202424.7625.0424.2624.3324.24-1.54%348,255
Sep 27, 202425.5325.5324.6124.7124.62-3.96%378,496