Skip to main content
Direxion Daily Energy Bear 2X Shares (ERY)
NYSEARCA: ERY · Real-Time Price · USD
26.59
-0.49 (-1.81%)
Dec 20, 2024, 4:00 PM EST - Market closed

ERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.1927.2726.4526.5926.59-1.81%220,771
Dec 19, 202426.1027.1425.9627.0827.081.96%213,343
Dec 18, 202425.2826.5825.0626.5626.565.61%337,718
Dec 17, 202425.1325.6025.0825.1525.151.62%318,246
Dec 16, 202423.8824.8123.8824.7524.754.34%337,499
Dec 13, 202423.4323.8523.4323.7223.721.37%442,917
Dec 12, 202423.1723.4923.1123.4023.401.39%91,344
Dec 11, 202423.0923.3022.9123.0823.08-0.17%164,700
Dec 10, 202422.5223.2022.5223.1223.121.27%154,924
Dec 9, 202422.3922.8622.1522.8322.830.53%161,417
Dec 6, 202422.0322.8122.0322.7122.713.32%228,102
Dec 5, 202421.9322.1521.6821.9821.98-0.63%160,616
Dec 4, 202421.2322.3721.2222.1222.124.69%349,107
Dec 3, 202420.9021.2720.7721.1321.130.24%119,348
Dec 2, 202420.6421.4620.6121.0821.081.98%240,500
Nov 29, 202420.8220.8220.6020.6720.67-0.72%51,700
Nov 27, 202420.7620.8620.4820.8220.820.24%160,834
Nov 26, 202420.6120.9420.5820.7720.770.29%218,300
Nov 25, 202419.8820.7919.7220.7120.714.02%381,849
Nov 22, 202419.9520.0519.6419.9119.91-0.20%239,157
Nov 21, 202420.1520.1719.6419.9519.95-1.38%365,803
Nov 20, 202420.5020.6520.2320.2320.23-2.08%264,622
Nov 19, 202420.7620.8620.4420.6620.661.13%249,000
Nov 18, 202420.6620.8020.3320.4320.43-2.58%270,924
Nov 15, 202420.9121.0920.5420.9720.970.58%335,904
Nov 14, 202420.7921.1320.7420.8520.85-0.81%196,443
Nov 13, 202421.2921.7120.8521.0221.02-1.55%275,500
Nov 12, 202420.9521.3920.8821.3521.351.14%248,239
Nov 11, 202421.4321.5220.9921.1121.11-1.17%232,600
Nov 8, 202421.6221.7921.2921.3621.36-1.11%289,733
Nov 7, 202421.5021.9321.4721.6021.600.98%328,337
Nov 6, 202421.8522.1921.0421.3921.39-7.56%594,000
Nov 5, 202423.1923.4023.0323.1423.14-1.28%248,407
Nov 4, 202423.9924.0123.3723.4423.44-3.58%232,525
Nov 1, 202423.3424.3723.1724.3124.311.50%360,816
Oct 31, 202423.9924.0823.5923.9523.95-1.20%440,400
Oct 30, 202424.1324.3823.8724.2424.24-0.25%283,816
Oct 29, 202423.6824.4423.6824.3024.303.01%544,262
Oct 28, 202424.2824.3623.5923.5923.591.29%364,603
Oct 25, 202423.0523.4422.9323.2923.29-0.04%230,560
Oct 24, 202423.1723.5823.0423.3023.300.26%246,214
Oct 23, 202423.1623.5222.9723.2423.241.13%312,000
Oct 22, 202422.9123.1722.8122.9822.98-0.48%254,841
Oct 21, 202422.6923.1822.5223.0923.090.61%299,500
Oct 18, 202422.9023.2722.7722.9522.950.88%269,100
Oct 17, 202422.9923.0522.6422.7522.75-1.00%285,600
Oct 16, 202423.0423.1122.8522.9822.98-0.82%352,311
Oct 15, 202422.9023.2222.6823.1723.176.14%623,274
Oct 14, 202422.0322.1421.7321.8321.830.23%277,320
Oct 11, 202422.0122.1221.6221.7821.78-1.00%345,100
Oct 10, 202422.0322.3821.7622.0022.00-1.39%429,237
Oct 9, 202422.9223.0122.2022.3122.31-1.28%924,962
Oct 8, 202422.0022.7721.9722.6022.605.46%900,951
Oct 7, 202421.5021.6021.1321.4321.43-0.79%447,844
Oct 4, 202421.7222.0421.4621.6021.60-1.73%629,705
Oct 3, 202422.6522.9621.9321.9821.98-3.43%709,600
Oct 2, 202422.6823.3022.5022.7622.76-2.11%726,839
Oct 1, 202424.7024.8523.0623.2523.25-4.44%1,002,352
Sep 30, 202424.7625.0424.2624.3324.33-1.54%348,300
Sep 27, 202425.5325.5324.6124.7124.71-3.96%378,500
Sep 26, 202425.6925.8425.0725.7325.734.17%533,590
Sep 25, 202423.8724.8123.7824.7024.703.74%391,400
Sep 24, 202423.2323.8423.1223.8123.81-0.38%328,263
Sep 23, 202424.4124.5423.6423.9023.67-2.33%373,800
Sep 20, 202424.5425.0024.3624.4724.230.62%530,200
Sep 19, 202424.2624.5923.7724.3224.09-2.25%447,500
Sep 18, 202425.1425.1524.3224.8824.64-0.48%576,618
Sep 17, 202425.7325.7824.9825.0024.76-2.69%359,700
Sep 16, 202425.8226.0825.3425.6925.44-2.21%279,215
Sep 13, 202426.2426.4325.8826.2726.02-0.98%321,800
Sep 12, 202426.8027.2226.3426.5326.27-1.78%284,918
Sep 11, 202426.5027.8326.5027.0126.751.89%467,300
Sep 10, 202425.5726.9425.5126.5126.253.39%356,457
Sep 9, 202425.8325.8925.1525.6425.39-1.23%250,800
Sep 6, 202425.1926.1824.9425.9625.712.61%321,004
Sep 5, 202424.6025.3624.5625.3025.061.52%300,000
Sep 4, 202424.2025.0123.9024.9224.682.81%359,193
Sep 3, 202423.8924.5023.8224.2424.014.80%359,412
Aug 30, 202423.5723.8323.0923.1322.91-0.43%323,200
Aug 29, 202423.6723.9923.0323.2323.01-2.48%281,700
Aug 28, 202423.7524.0223.5423.8223.591.40%109,909
Aug 27, 202423.0523.5822.9623.4923.261.91%157,200
Aug 26, 202423.0523.4222.6623.0522.83-1.87%162,510
Aug 23, 202423.9824.0423.4123.4923.26-2.77%219,461
Aug 22, 202424.2624.3723.9824.1623.93-0.70%184,800
Aug 21, 202424.0724.4223.8324.3324.10-0.12%342,530
Aug 20, 202423.2524.3823.2424.3624.135.18%519,700
Aug 19, 202423.3723.3722.7423.1622.94-1.11%360,423
Aug 16, 202423.7123.7123.3323.4223.190.43%180,100
Aug 15, 202423.6523.6923.2123.3223.10-2.47%139,011
Aug 14, 202424.1124.2823.7123.9123.68-1.12%215,200
Aug 13, 202424.0624.4224.0624.1823.951.94%244,569
Aug 12, 202423.7223.9723.4423.7223.49-1.08%269,538
Aug 9, 202424.1424.4223.7423.9823.75-0.25%211,000
Aug 8, 202424.8924.9223.9624.0423.81-4.18%305,941
Aug 7, 202424.6125.1224.1825.0924.85-0.75%427,121
Aug 6, 202425.3225.6124.7225.2825.04-0.82%509,522
Aug 5, 202425.6726.1025.1925.4925.244.08%803,100
Aug 2, 202423.6924.9423.5724.4924.255.38%543,306
Aug 1, 202422.1623.4821.9823.2423.025.25%464,327