Direxion Daily Energy Bear 2X ETF (ERY)
NYSEARCA: ERY · Real-Time Price · USD
8.08
+0.25 (3.19%)
At close: Oct 15, 2026, 4:00 PM
8.07
-0.01 (-0.12%)
After-hours: Oct 15, 2026, 7:37 PM EDT
ERY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.78 | 8.17 | 7.78 | 8.08 | 8.08 | 3.19% | 17,671,834 |
| Oct 14, 2026 | 7.83 | 7.95 | 7.81 | 7.83 | 7.83 | -1.39% | 14,888,419 |
| Oct 13, 2026 | 8.11 | 8.15 | 7.92 | 7.94 | 7.94 | -3.41% | 16,134,895 |
| Oct 12, 2026 | 8.27 | 8.31 | 8.11 | 8.22 | 8.22 | -2.95% | 15,377,962 |
| Oct 9, 2026 | 8.48 | 8.52 | 8.26 | 8.47 | 8.47 | 0.59% | 22,581,834 |
| Oct 8, 2026 | 8.64 | 8.67 | 8.35 | 8.42 | 8.42 | -5.71% | 26,287,350 |
| Oct 7, 2026 | 8.75 | 9.03 | 8.62 | 8.93 | 8.93 | 1.02% | 19,670,595 |
| Oct 6, 2026 | 9.05 | 9.06 | 8.74 | 8.84 | 8.84 | -0.90% | 15,774,066 |
| Oct 5, 2026 | 9.15 | 9.32 | 8.82 | 8.92 | 8.92 | -1.87% | 17,419,283 |
| Oct 2, 2026 | 9.37 | 9.37 | 9.06 | 9.09 | 9.09 | -0.44% | 17,107,877 |
| Oct 1, 2026 | 9.59 | 9.62 | 9.10 | 9.13 | 9.13 | -3.69% | 23,586,807 |
| Sep 30, 2026 | 9.39 | 9.51 | 9.30 | 9.48 | 9.48 | 0.21% | 15,208,163 |
| Sep 29, 2026 | 9.59 | 9.64 | 9.39 | 9.46 | 9.46 | 1.83% | 19,896,646 |
| Sep 28, 2026 | 9.10 | 9.38 | 9.07 | 9.29 | 9.29 | -0.21% | 18,478,365 |
| Sep 25, 2026 | 9.35 | 9.43 | 9.23 | 9.31 | 9.31 | 1.86% | 19,104,363 |
| Sep 24, 2026 | 9.03 | 9.19 | 8.90 | 9.14 | 9.14 | -0.76% | 26,257,624 |
| Sep 23, 2026 | 9.25 | 9.30 | 9.03 | 9.21 | 9.21 | -1.81% | 29,197,739 |
| Sep 22, 2026 | 9.40 | 9.49 | 9.12 | 9.38 | 9.38 | 2.03% | 18,284,837 |
| Sep 21, 2026 | 9.03 | 9.28 | 8.91 | 9.26 | 9.19 | 4.75% | 14,856,456 |
| Sep 18, 2026 | 8.80 | 8.89 | 8.71 | 8.84 | 8.78 | 0.57% | 16,994,957 |
| Sep 17, 2026 | 9.05 | 9.06 | 8.77 | 8.79 | 8.73 | -1.35% | 15,813,554 |
| Sep 16, 2026 | 8.62 | 8.99 | 8.62 | 8.91 | 8.85 | 5.82% | 21,129,343 |
| Sep 15, 2026 | 8.72 | 8.72 | 8.37 | 8.42 | 8.36 | -4.43% | 15,039,133 |
| Sep 14, 2026 | 8.39 | 8.89 | 8.39 | 8.81 | 8.75 | 2.09% | 33,088,397 |
| Sep 11, 2026 | 8.74 | 8.75 | 8.48 | 8.63 | 8.57 | -0.69% | 16,197,449 |
| Sep 10, 2026 | 8.37 | 8.84 | 8.37 | 8.69 | 8.63 | 1.40% | 12,538,522 |
| Sep 9, 2026 | 8.51 | 8.66 | 8.42 | 8.57 | 8.51 | -1.61% | 13,476,707 |
| Sep 8, 2026 | 8.72 | 8.85 | 8.60 | 8.71 | 8.65 | -2.24% | 14,152,430 |
| Sep 4, 2026 | 8.90 | 9.10 | 8.85 | 8.91 | 8.85 | 1.83% | 8,626,311 |
| Sep 3, 2026 | 8.61 | 8.76 | 8.52 | 8.75 | 8.69 | 1.39% | 9,766,598 |
| Sep 2, 2026 | 8.84 | 8.85 | 8.57 | 8.63 | 8.57 | -0.92% | 8,407,397 |
| Sep 1, 2026 | 8.68 | 8.92 | 8.68 | 8.71 | 8.65 | -2.57% | 10,696,332 |
| Aug 31, 2026 | 9.00 | 9.18 | 8.80 | 8.94 | 8.88 | -4.08% | 12,579,776 |
| Aug 28, 2026 | 9.41 | 9.48 | 9.30 | 9.32 | 9.25 | -1.17% | 6,648,907 |
| Aug 27, 2026 | 9.43 | 9.64 | 9.30 | 9.43 | 9.36 | 0.53% | 6,388,888 |
| Aug 26, 2026 | 9.66 | 9.72 | 9.20 | 9.38 | 9.31 | -1.16% | 5,815,057 |
| Aug 25, 2026 | 9.43 | 9.49 | 9.28 | 9.49 | 9.42 | 3.38% | 6,105,919 |
| Aug 24, 2026 | 9.13 | 9.34 | 9.01 | 9.18 | 9.11 | 1.77% | 4,016,105 |
| Aug 21, 2026 | 8.99 | 9.10 | 8.85 | 9.02 | 8.96 | 0.45% | 1,665,466 |
| Aug 20, 2026 | 8.86 | 9.01 | 8.73 | 8.98 | 8.92 | -0.55% | 1,808,240 |
| Aug 19, 2026 | 8.96 | 9.09 | 8.86 | 9.03 | 8.97 | 0.22% | 1,847,542 |
| Aug 18, 2026 | 9.10 | 9.17 | 9.00 | 9.01 | 8.95 | -3.43% | 1,542,305 |
| Aug 17, 2026 | 9.47 | 9.57 | 9.30 | 9.33 | 9.26 | -2.10% | 1,564,859 |
| Aug 14, 2026 | 9.73 | 9.75 | 9.47 | 9.53 | 9.46 | -2.76% | 751,092 |
| Aug 13, 2026 | 9.96 | 10.06 | 9.78 | 9.80 | 9.73 | - | 757,863 |
| Aug 12, 2026 | 9.95 | 10.02 | 9.77 | 9.80 | 9.73 | -0.41% | 550,237 |
| Aug 11, 2026 | 10.10 | 10.10 | 9.79 | 9.84 | 9.77 | -2.38% | 744,096 |
| Aug 10, 2026 | 10.85 | 10.89 | 10.08 | 10.08 | 10.01 | -9.35% | 1,327,215 |
| Aug 7, 2026 | 11.06 | 11.26 | 10.92 | 11.12 | 11.04 | 2.39% | 729,792 |
| Aug 6, 2026 | 10.80 | 11.08 | 10.72 | 10.86 | 10.78 | -3.04% | 1,217,913 |