Direxion Daily Energy Bear 2X ETF (ERY)
NYSEARCA: ERY · Real-Time Price · USD
9.29
+0.02 (0.22%)
At close: Nov 6, 2026, 4:00 PM
9.25
-0.04 (-0.43%)
After-hours: Nov 6, 2026, 4:59 PM EST
ERY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.34 | 9.41 | 9.08 | 9.29 | 9.29 | 0.22% | 26,400,505 |
| Nov 5, 2026 | 8.61 | 9.28 | 8.49 | 9.27 | 9.27 | 5.70% | 41,395,338 |
| Nov 4, 2026 | 8.20 | 8.97 | 8.18 | 8.77 | 8.77 | 9.76% | 46,862,512 |
| Nov 3, 2026 | 7.97 | 8.05 | 7.82 | 7.99 | 7.99 | 1.52% | 22,709,130 |
| Nov 2, 2026 | 7.56 | 7.88 | 7.48 | 7.87 | 7.87 | 7.96% | 26,859,959 |
| Oct 30, 2026 | 7.40 | 7.45 | 7.26 | 7.29 | 7.29 | -3.83% | 23,727,710 |
| Oct 29, 2026 | 7.53 | 7.74 | 7.46 | 7.58 | 7.58 | -0.52% | 17,901,010 |
| Oct 28, 2026 | 7.62 | 7.70 | 7.52 | 7.62 | 7.62 | -0.65% | 23,981,055 |
| Oct 27, 2026 | 7.46 | 7.71 | 7.37 | 7.67 | 7.67 | 3.93% | 24,430,718 |
| Oct 26, 2026 | 7.55 | 7.55 | 7.33 | 7.38 | 7.38 | -0.81% | 15,820,441 |
| Oct 23, 2026 | 7.71 | 7.80 | 7.35 | 7.44 | 7.44 | -5.10% | 23,281,861 |
| Oct 22, 2026 | 7.57 | 8.13 | 7.57 | 7.84 | 7.84 | 1.95% | 30,163,601 |
| Oct 21, 2026 | 7.77 | 7.85 | 7.59 | 7.69 | 7.69 | -0.77% | 24,084,788 |
| Oct 20, 2026 | 7.63 | 8.01 | 7.63 | 7.75 | 7.75 | -0.26% | 23,382,422 |
| Oct 19, 2026 | 7.79 | 7.82 | 7.63 | 7.77 | 7.77 | 1.17% | 16,093,149 |
| Oct 16, 2026 | 7.95 | 7.98 | 7.67 | 7.68 | 7.68 | -4.95% | 17,585,787 |
| Oct 15, 2026 | 7.77 | 8.17 | 7.77 | 8.08 | 8.08 | 3.19% | 17,668,540 |
| 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 |