Skip to main content

Energy Bear -2X Direxion (NY: ERY )

23.30 +0.59 (+2.60%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 183.04 196.52 181.74 186.01 125,001 +8.09(+4.55%)
Feb 25, 2021 168.06 180.16 168.06 177.92 156,461 +6.79(+3.97%)
Feb 24, 2021 182.94 185.18 169.18 171.13 117,563 -13.39(-7.26%)
Feb 23, 2021 186.11 200.52 183.32 184.53 107,140 -6.04(-3.17%)
Feb 22, 2021 202.20 202.66 184.71 190.57 88,855 -14.14(-6.91%)
Feb 19, 2021 211.13 211.96 203.31 204.71 81,294 -7.25(-3.42%)
Feb 18, 2021 205.73 213.36 204.15 211.96 93,666 +9.11(+4.49%)
Feb 17, 2021 205.64 210.85 200.43 202.85 103,057 -6.05(-2.89%)
Feb 16, 2021 210.01 212.43 204.06 208.89 70,416 -11.81(-5.35%)
Feb 12, 2021 231.12 231.12 220.06 220.71 54,974 -6.05(-2.67%)
Feb 11, 2021 221.36 236.05 221.36 226.75 85,428 +6.32(+2.87%)
Feb 10, 2021 226.19 230.29 219.87 220.43 90,351 -8.74(-3.81%)
Feb 09, 2021 228.52 234.84 226.56 229.17 82,757 +4.74(+2.11%)
Feb 08, 2021 237.35 237.91 222.01 224.43 85,499 -20.28(-8.29%)
Feb 05, 2021 241.82 246.00 239.59 244.70 44,265 -4.56(-1.83%)
Feb 04, 2021 250.10 259.86 248.98 249.26 45,935 -5.12(-2.01%)
Feb 03, 2021 273.53 277.25 253.26 254.37 91,068 -23.90(-8.59%)
Feb 02, 2021 270.56 278.37 264.88 278.28 59,551 -6.70(-2.35%)
Feb 01, 2021 279.49 294.00 278.93 284.97 44,947 -3.25(-1.13%)
Jan 29, 2021 278.37 290.55 271.58 288.23 74,478 +17.30(+6.39%)
Jan 28, 2021 272.70 277.44 263.95 270.93 59,036 -5.95(-2.15%)
Jan 27, 2021 279.02 286.18 262.65 276.88 85,194 +6.79(+2.51%)
Jan 26, 2021 253.26 270.09 246.66 270.09 58,268 +11.07(+4.27%)
Jan 25, 2021 260.33 268.05 257.44 259.02 85,934 +5.58(+2.20%)
Jan 22, 2021 262.09 266.28 252.51 253.44 73,209 +2.05(+0.81%)
Jan 21, 2021 238.94 255.40 235.49 251.40 62,029 +16.28(+6.92%)
Jan 20, 2021 233.08 239.96 232.20 235.12 56,664 -2.05(-0.86%)
Jan 19, 2021 240.79 242.00 233.82 237.17 44,450 -10.04(-4.06%)
Jan 15, 2021 237.73 251.30 237.29 247.21 100,078 +18.32(+8.01%)
Jan 14, 2021 240.33 240.33 223.59 228.89 117,510 -15.07(-6.18%)
Jan 13, 2021 238.84 247.21 238.84 243.96 49,489 +4.00(+1.67%)
Jan 12, 2021 252.14 255.77 237.45 239.96 86,515 -17.77(-6.89%)
Jan 11, 2021 276.70 280.88 256.23 257.72 70,214 -8.74(-3.28%)
Jan 08, 2021 259.02 270.74 259.02 266.46 92,401 +0.74(+0.28%)
Jan 07, 2021 269.72 274.74 260.42 265.72 54,802 -8.19(-2.99%)
Jan 06, 2021 280.88 287.67 268.70 273.91 70,332 -16.93(-5.82%)
Jan 05, 2021 314.08 314.08 274.46 290.83 94,890 -29.67(-9.26%)
Jan 04, 2021 313.34 327.76 308.69 320.50 44,808 -1.21(-0.38%)
Dec 31, 2020 321.71 321.71 321.71 59,615 +5.95(+1.88%)
Dec 30, 2020 325.62 325.90 310.18 315.76 59,615 -11.16(-3.41%)
Dec 29, 2020 318.36 329.43 316.69 326.92 72,320 +4.56(+1.41%)
Dec 28, 2020 314.83 323.94 307.85 322.36 45,689 +3.44(+1.08%)
Dec 24, 2020 314.08 324.27 314.08 318.92 34,072 +4.09(+1.30%)
Dec 23, 2020 323.57 323.57 305.62 314.83 60,950 -14.51(-4.41%)
Dec 22, 2020 321.71 329.99 318.27 329.34 55,367 +10.51(+3.30%)
Dec 21, 2020 330.36 336.50 313.62 318.83 134,757 +10.88(+3.53%)
Dec 18, 2020 299.48 311.57 295.02 307.95 62,930 +10.04(+3.37%)
Dec 17, 2020 288.97 300.51 288.97 297.90 68,429 +3.53(+1.20%)
Dec 16, 2020 289.90 298.18 287.86 294.37 75,769 +3.16(+1.09%)
Dec 15, 2020 298.27 305.71 288.42 291.20 90,685 -12.84(-4.22%)
Dec 14, 2020 273.81 305.25 273.81 304.04 81,834 +20.28(+7.14%)
Dec 11, 2020 281.62 291.20 280.79 283.76 110,109 +6.98(+2.52%)
Dec 10, 2020 294.74 296.23 270.28 276.79 130,587 -18.42(-6.24%)
Dec 09, 2020 290.27 302.37 281.16 295.20 123,436 -1.21(-0.41%)
Dec 08, 2020 313.34 314.27 290.65 296.41 71,097 -9.49(-3.10%)
Dec 07, 2020 299.11 311.20 297.81 305.90 75,110 +14.23(+4.88%)
Dec 04, 2020 315.76 315.76 291.67 291.67 105,518 -36.55(-11.14%)
Dec 03, 2020 332.50 338.82 319.76 328.22 76,070 -7.25(-2.16%)
Dec 02, 2020 361.61 362.73 323.76 335.48 84,056 -22.79(-6.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.