Direxion Daily Energy Bear 2X ETF (ERY)
NYSEARCA: ERY · Real-Time Price · USD
10.28
+0.25 (2.49%)
At close: Mar 31, 2026, 4:00 PM EDT
10.59
+0.31 (3.02%)
Pre-market: Apr 1, 2026, 6:13 AM EDT
ERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 10.00 | 10.66 | 9.77 | 10.28 | 10.28 | 2.49% | 13,358,668 |
| Mar 30, 2026 | 9.67 | 10.10 | 9.57 | 10.03 | 10.03 | 2.03% | 7,706,085 |
| Mar 27, 2026 | 10.19 | 10.27 | 9.78 | 9.83 | 9.83 | -3.25% | 4,984,721 |
| Mar 26, 2026 | 10.48 | 10.50 | 10.07 | 10.16 | 10.16 | -3.33% | 2,035,332 |
| Mar 25, 2026 | 10.63 | 10.63 | 10.37 | 10.51 | 10.51 | 0.77% | 2,603,429 |
| Mar 24, 2026 | 10.81 | 10.81 | 10.19 | 10.43 | 10.43 | -4.66% | 6,119,231 |
| Mar 23, 2026 | 11.54 | 11.66 | 10.85 | 10.94 | 10.87 | -2.06% | 7,680,171 |
| Mar 20, 2026 | 11.09 | 11.20 | 10.82 | 11.17 | 11.10 | 0.09% | 4,349,197 |
| Mar 19, 2026 | 11.42 | 11.49 | 11.02 | 11.16 | 11.09 | -3.04% | 5,458,110 |
| Mar 18, 2026 | 11.43 | 11.52 | 11.33 | 11.51 | 11.44 | 0.09% | 3,394,864 |
| Mar 17, 2026 | 11.62 | 11.71 | 11.28 | 11.50 | 11.43 | -1.96% | 3,108,704 |
| Mar 16, 2026 | 11.80 | 11.98 | 11.66 | 11.73 | 11.65 | -0.76% | 3,434,081 |
| Mar 13, 2026 | 11.94 | 12.05 | 11.72 | 11.82 | 11.74 | -0.42% | 1,295,795 |
| Mar 12, 2026 | 12.02 | 12.07 | 11.59 | 11.87 | 11.79 | -2.06% | 1,093,024 |
| Mar 11, 2026 | 12.79 | 12.79 | 12.09 | 12.12 | 12.04 | -4.64% | 1,529,693 |
| Mar 10, 2026 | 12.57 | 12.83 | 12.36 | 12.71 | 12.63 | 2.42% | 1,465,992 |
| Mar 9, 2026 | 12.14 | 12.58 | 12.05 | 12.41 | 12.33 | 0.81% | 1,877,790 |
| Mar 6, 2026 | 12.06 | 12.47 | 11.97 | 12.31 | 12.23 | - | 1,626,044 |
| Mar 5, 2026 | 12.36 | 12.50 | 12.08 | 12.31 | 12.23 | -1.20% | 1,302,347 |
| Mar 4, 2026 | 12.54 | 12.82 | 12.34 | 12.46 | 12.38 | 1.38% | 864,833 |
| Mar 3, 2026 | 11.95 | 12.50 | 11.80 | 12.29 | 12.21 | 1.74% | 2,320,177 |
| Mar 2, 2026 | 11.76 | 12.43 | 11.75 | 12.08 | 12.00 | -3.90% | 2,685,535 |
| Feb 27, 2026 | 12.72 | 13.05 | 12.49 | 12.57 | 12.49 | -3.08% | 748,108 |
| Feb 26, 2026 | 13.28 | 13.43 | 12.69 | 12.97 | 12.89 | -0.84% | 729,089 |
| Feb 25, 2026 | 12.85 | 13.38 | 12.83 | 13.08 | 13.00 | 0.93% | 368,597 |
| Feb 24, 2026 | 12.94 | 13.27 | 12.90 | 12.96 | 12.88 | 0.31% | 379,813 |
| Feb 23, 2026 | 12.97 | 13.06 | 12.56 | 12.92 | 12.84 | -0.92% | 429,293 |
| Feb 20, 2026 | 13.01 | 13.21 | 12.87 | 13.04 | 12.96 | 1.01% | 339,481 |
| Feb 19, 2026 | 12.80 | 13.01 | 12.58 | 12.91 | 12.83 | -1.45% | 1,091,270 |
| Feb 18, 2026 | 13.25 | 13.36 | 13.06 | 13.10 | 13.02 | -3.75% | 610,534 |
| Feb 17, 2026 | 13.21 | 13.88 | 13.05 | 13.61 | 13.52 | 2.25% | 445,457 |
| Feb 13, 2026 | 13.51 | 13.57 | 13.20 | 13.31 | 13.22 | -1.26% | 406,131 |
| Feb 12, 2026 | 13.08 | 13.58 | 12.89 | 13.48 | 13.39 | 3.61% | 769,601 |
| Feb 11, 2026 | 13.37 | 13.37 | 12.95 | 13.01 | 12.93 | -5.11% | 778,589 |
| Feb 10, 2026 | 13.61 | 13.89 | 13.61 | 13.71 | 13.62 | 0.15% | 309,012 |
| Feb 9, 2026 | 13.95 | 14.02 | 13.64 | 13.69 | 13.60 | -1.51% | 437,780 |
| Feb 6, 2026 | 14.33 | 14.33 | 13.79 | 13.90 | 13.81 | -3.74% | 400,057 |
| Feb 5, 2026 | 14.40 | 14.85 | 14.31 | 14.44 | 14.35 | 2.27% | 943,494 |
| Feb 4, 2026 | 14.69 | 14.69 | 14.04 | 14.12 | 14.03 | -4.47% | 802,523 |
| Feb 3, 2026 | 15.71 | 15.80 | 14.71 | 14.78 | 14.69 | -6.34% | 1,138,997 |
| Feb 2, 2026 | 15.71 | 15.96 | 15.52 | 15.78 | 15.68 | 4.02% | 485,193 |
| Jan 30, 2026 | 15.62 | 15.90 | 15.16 | 15.17 | 15.07 | -1.94% | 966,565 |
| Jan 29, 2026 | 15.13 | 15.52 | 14.75 | 15.47 | 15.37 | -1.96% | 585,619 |
| Jan 28, 2026 | 15.88 | 16.10 | 15.73 | 15.78 | 15.68 | -1.56% | 291,165 |
| Jan 27, 2026 | 16.26 | 16.32 | 15.94 | 16.03 | 15.93 | -1.90% | 150,894 |
| Jan 26, 2026 | 15.95 | 16.50 | 15.95 | 16.34 | 16.24 | -0.12% | 273,282 |
| Jan 23, 2026 | 16.20 | 16.40 | 15.88 | 16.36 | 16.26 | -0.97% | 229,535 |
| Jan 22, 2026 | 16.77 | 16.83 | 16.45 | 16.52 | 16.41 | -0.66% | 377,787 |
| Jan 21, 2026 | 17.01 | 17.01 | 16.41 | 16.63 | 16.52 | -4.75% | 574,627 |
| Jan 20, 2026 | 17.16 | 17.52 | 16.96 | 17.46 | 17.35 | 0.52% | 243,493 |