Direxion Daily Energy Bear 2X ETF (ERY)
NYSEARCA: ERY · Real-Time Price · USD
9.37
-0.06 (-0.64%)
Aug 28, 2026, 2:59 PM EDT - Market open
ERY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.41 | 9.48 | 9.32 | 9.36 | - | -0.74% | 3,029,055 |
| Aug 27, 2026 | 9.43 | 9.64 | 9.30 | 9.43 | 9.43 | 0.53% | 6,388,267 |
| Aug 26, 2026 | 9.66 | 9.72 | 9.20 | 9.38 | 9.38 | -1.16% | 5,814,152 |
| Aug 25, 2026 | 9.43 | 9.49 | 9.28 | 9.49 | 9.49 | 3.38% | 6,099,009 |
| Aug 24, 2026 | 9.13 | 9.34 | 9.01 | 9.18 | 9.18 | 1.77% | 4,015,933 |
| Aug 21, 2026 | 8.99 | 9.10 | 8.85 | 9.02 | 9.02 | 0.45% | 1,663,080 |
| Aug 20, 2026 | 8.86 | 9.01 | 8.73 | 8.98 | 8.98 | -0.55% | 1,798,556 |
| Aug 19, 2026 | 8.96 | 9.09 | 8.86 | 9.03 | 9.03 | 0.22% | 1,842,787 |
| Aug 18, 2026 | 9.10 | 9.17 | 9.00 | 9.01 | 9.01 | -3.43% | 1,539,796 |
| Aug 17, 2026 | 9.47 | 9.57 | 9.30 | 9.33 | 9.33 | -2.10% | 1,560,099 |
| Aug 14, 2026 | 9.73 | 9.75 | 9.47 | 9.53 | 9.53 | -2.76% | 747,948 |
| Aug 13, 2026 | 9.96 | 10.06 | 9.78 | 9.80 | 9.80 | - | 754,162 |
| Aug 12, 2026 | 9.95 | 10.02 | 9.77 | 9.80 | 9.80 | -0.41% | 543,536 |
| Aug 11, 2026 | 10.10 | 10.10 | 9.79 | 9.84 | 9.84 | -2.38% | 742,840 |
| Aug 10, 2026 | 10.85 | 10.89 | 10.08 | 10.08 | 10.08 | -9.35% | 1,324,688 |
| Aug 7, 2026 | 11.06 | 11.26 | 10.92 | 11.12 | 11.12 | 2.39% | 729,720 |
| Aug 6, 2026 | 10.80 | 11.08 | 10.72 | 10.86 | 10.86 | -3.04% | 1,217,729 |
| Aug 5, 2026 | 10.66 | 11.22 | 10.59 | 11.20 | 11.20 | 4.38% | 1,088,224 |
| Aug 4, 2026 | 10.99 | 11.24 | 10.68 | 10.73 | 10.73 | 0.66% | 1,595,703 |
| Aug 3, 2026 | 10.70 | 10.86 | 10.46 | 10.66 | 10.66 | 2.70% | 1,083,738 |
| Jul 31, 2026 | 10.58 | 10.81 | 10.33 | 10.38 | 10.38 | -1.89% | 1,154,411 |
| Jul 30, 2026 | 10.86 | 10.89 | 10.53 | 10.58 | 10.58 | -1.03% | 911,117 |
| Jul 29, 2026 | 10.49 | 10.77 | 10.42 | 10.69 | 10.69 | -3.78% | 2,186,758 |
| Jul 28, 2026 | 10.79 | 11.21 | 10.65 | 11.11 | 11.11 | 2.97% | 1,026,529 |
| Jul 27, 2026 | 10.81 | 10.84 | 10.50 | 10.79 | 10.79 | 4.05% | 1,303,693 |
| Jul 24, 2026 | 10.45 | 10.45 | 10.08 | 10.37 | 10.37 | -0.58% | 1,165,436 |
| Jul 23, 2026 | 10.17 | 10.48 | 10.09 | 10.43 | 10.43 | -0.76% | 872,911 |
| Jul 22, 2026 | 10.50 | 10.60 | 10.39 | 10.51 | 10.51 | -2.14% | 939,591 |
| Jul 21, 2026 | 10.87 | 11.01 | 10.74 | 10.74 | 10.74 | -2.01% | 912,076 |
| Jul 20, 2026 | 11.11 | 11.16 | 10.80 | 10.96 | 10.96 | -0.81% | 725,306 |
| Jul 17, 2026 | 11.00 | 11.21 | 10.89 | 11.05 | 11.05 | -2.39% | 945,321 |
| Jul 16, 2026 | 11.47 | 11.47 | 11.21 | 11.32 | 11.32 | -1.91% | 583,027 |
| Jul 15, 2026 | 11.35 | 11.82 | 11.32 | 11.54 | 11.54 | 1.85% | 763,295 |
| Jul 14, 2026 | 11.31 | 11.61 | 11.24 | 11.33 | 11.33 | -0.79% | 1,457,757 |
| Jul 13, 2026 | 11.84 | 11.84 | 11.33 | 11.42 | 11.42 | -6.01% | 1,315,595 |
| Jul 10, 2026 | 12.15 | 12.47 | 12.08 | 12.15 | 12.15 | -0.98% | 1,054,651 |
| Jul 9, 2026 | 12.05 | 12.30 | 11.99 | 12.27 | 12.27 | 3.02% | 1,119,563 |
| Jul 8, 2026 | 11.94 | 12.25 | 11.73 | 11.91 | 11.91 | -3.41% | 1,984,581 |
| Jul 7, 2026 | 12.86 | 12.86 | 12.27 | 12.33 | 12.33 | -5.81% | 1,919,548 |
| Jul 6, 2026 | 13.12 | 13.14 | 12.89 | 13.09 | 13.09 | 0.38% | 1,262,069 |
| Jul 2, 2026 | 13.08 | 13.19 | 12.84 | 13.04 | 13.04 | -1.44% | 1,485,575 |
| Jul 1, 2026 | 13.15 | 13.33 | 12.93 | 13.23 | 13.23 | 1.30% | 1,117,821 |
| Jun 30, 2026 | 12.79 | 13.09 | 12.59 | 13.06 | 13.06 | 1.56% | 1,671,306 |
| Jun 29, 2026 | 12.66 | 12.90 | 12.53 | 12.86 | 12.86 | 1.02% | 3,495,665 |
| Jun 26, 2026 | 12.66 | 12.80 | 12.59 | 12.73 | 12.73 | 1.03% | 1,412,129 |
| Jun 25, 2026 | 12.97 | 13.11 | 12.49 | 12.60 | 12.60 | -2.10% | 2,768,306 |
| Jun 24, 2026 | 12.85 | 13.12 | 12.76 | 12.87 | 12.87 | 3.46% | 1,980,421 |
| Jun 23, 2026 | 12.58 | 12.70 | 12.39 | 12.44 | 12.44 | -1.35% | 1,765,798 |
| Jun 22, 2026 | 12.99 | 13.14 | 12.68 | 12.70 | 12.61 | -2.68% | 1,342,493 |
| Jun 18, 2026 | 12.83 | 13.27 | 12.83 | 13.05 | 12.96 | 3.57% | 3,898,107 |