Skip to main content
Direxion Daily Energy Bear 2X Shares (ERY)
NYSEARCA: ERY · Real-Time Price · USD
21.71
+0.17 (0.79%)
At close: Jun 16, 2025, 4:00 PM
21.71
0.00 (0.00%)
After-hours: Jun 16, 2025, 8:00 PM EDT

ERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202521.7022.0021.2421.7121.710.79%524,954
Jun 13, 202521.4322.1421.3321.5421.54-3.54%497,256
Jun 12, 202522.7622.9922.3022.3322.33-0.58%320,136
Jun 11, 202522.8423.2622.4022.4622.46-2.90%264,415
Jun 10, 202523.4723.4722.8323.1323.13-3.50%354,281
Jun 9, 202523.8924.2323.4723.9723.97-0.29%172,707
Jun 6, 202524.5624.5623.9124.0424.04-3.84%183,811
Jun 5, 202524.5825.0824.5825.0025.000.32%174,195
Jun 4, 202523.9924.9623.6224.9224.923.96%503,703
Jun 3, 202524.5224.9723.6723.9723.97-2.24%384,729
Jun 2, 202524.2725.1024.2324.5224.52-2.70%337,755
May 30, 202525.0925.5724.9325.2025.201.82%201,862
May 29, 202524.9925.3124.7224.7524.75-1.28%155,618
May 28, 202524.1225.2024.1125.0725.072.47%195,401
May 27, 202524.6224.9024.3924.4724.47-1.71%190,656
May 23, 202525.4925.4924.7724.8924.89-0.52%149,500
May 22, 202525.0725.6024.7325.0225.020.97%254,559
May 21, 202524.1324.8124.1324.7824.783.68%279,456
May 20, 202523.5323.9423.4523.9023.901.92%106,172
May 19, 202523.2323.7823.2323.4523.452.54%203,585
May 16, 202522.7523.3322.6622.8722.870.26%158,550
May 15, 202523.5023.6622.7722.8122.81-0.57%251,617
May 14, 202522.9223.1322.8022.9422.941.01%199,258
May 13, 202523.1923.2422.3222.7122.71-2.82%355,731
May 12, 202522.8723.7122.5823.3723.37-5.00%369,589
May 9, 202524.4724.9424.4124.6024.60-1.91%145,757
May 8, 202525.3225.3324.3825.0825.08-2.60%327,460
May 7, 202525.5226.1225.5025.7525.75-0.12%246,875
May 6, 202525.5926.0525.3325.7825.78-371,149
May 5, 202525.5126.0325.4425.7825.783.83%271,634
May 2, 202524.9325.8124.7024.8324.83-2.86%268,044
May 1, 202526.0926.1424.9125.5625.56-0.85%336,774
Apr 30, 202525.2126.3625.1925.7825.785.14%485,326
Apr 29, 202524.7824.9324.2724.5224.520.95%163,758
Apr 28, 202524.6924.7624.1724.2924.29-1.34%204,008
Apr 25, 202524.9025.1524.5924.6224.620.20%177,558
Apr 24, 202524.8825.2624.3624.5724.57-2.89%183,813
Apr 23, 202524.7325.5824.3225.3025.300.36%372,409
Apr 22, 202525.9126.0924.8125.2125.21-4.98%206,793
Apr 21, 202525.9827.0625.8226.5326.535.40%241,366
Apr 17, 202526.0326.0324.4025.1725.17-4.55%229,339
Apr 16, 202526.4426.6125.5026.3726.37-1.60%184,958
Apr 15, 202526.6826.8225.8226.8026.800.30%151,034
Apr 14, 202525.7527.2325.6126.7226.72-0.63%223,633
Apr 11, 202527.9529.1326.4826.8926.89-4.54%477,542
Apr 10, 202526.3229.1526.1628.1728.1712.63%770,811
Apr 9, 202530.6331.0224.3525.0125.01-15.28%1,191,834
Apr 8, 202526.5730.4126.2529.5229.524.79%887,248
Apr 7, 202529.5730.4925.9528.1728.171.99%871,808
Apr 4, 202524.9927.8024.6927.6227.6217.68%1,148,668