Direxion Daily Energy Bear 2X ETF (ERY)
NYSEARCA: ERY · Real-Time Price · USD
8.79
-0.12 (-1.35%)
Sep 17, 2026, 4:00 PM EDT - Market closed
ERY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 9.05 | 9.06 | 8.77 | 8.79 | 8.79 | -1.35% | 15,812,887 |
| Sep 16, 2026 | 8.62 | 8.99 | 8.62 | 8.91 | 8.91 | 5.82% | 21,114,142 |
| Sep 15, 2026 | 8.72 | 8.72 | 8.37 | 8.42 | 8.42 | -4.43% | 15,032,680 |
| Sep 14, 2026 | 8.39 | 8.89 | 8.39 | 8.81 | 8.81 | 2.09% | 33,086,259 |
| Sep 11, 2026 | 8.74 | 8.75 | 8.48 | 8.63 | 8.63 | -0.69% | 16,189,358 |
| Sep 10, 2026 | 8.37 | 8.84 | 8.37 | 8.69 | 8.69 | 1.40% | 12,482,675 |
| Sep 9, 2026 | 8.51 | 8.66 | 8.42 | 8.57 | 8.57 | -1.61% | 13,473,683 |
| Sep 8, 2026 | 8.72 | 8.85 | 8.60 | 8.71 | 8.71 | -2.24% | 14,150,388 |
| Sep 4, 2026 | 8.90 | 9.10 | 8.85 | 8.91 | 8.91 | 1.83% | 8,625,336 |
| Sep 3, 2026 | 8.61 | 8.76 | 8.52 | 8.75 | 8.75 | 1.39% | 9,762,942 |
| Sep 2, 2026 | 8.84 | 8.85 | 8.57 | 8.63 | 8.63 | -0.92% | 8,406,889 |
| Sep 1, 2026 | 8.68 | 8.92 | 8.68 | 8.71 | 8.71 | -2.57% | 10,695,036 |
| Aug 31, 2026 | 9.00 | 9.18 | 8.80 | 8.94 | 8.94 | -4.08% | 12,579,589 |
| Aug 28, 2026 | 9.41 | 9.48 | 9.30 | 9.32 | 9.32 | -1.17% | 6,647,237 |
| 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 |