Skip to main content

Energy Bear -2X Direxion (NY: ERY )

23.14 +0.43 (+1.89%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 495.91 506.89 486.52 488.19 83,606 +6.88(+1.43%)
Jul 30, 2020 466.71 489.40 465.59 481.31 91,611 +34.51(+7.72%)
Jul 29, 2020 463.64 469.78 446.25 446.81 60,232 -20.18(-4.32%)
Jul 28, 2020 454.62 468.76 447.74 466.99 59,564 +15.90(+3.53%)
Jul 27, 2020 453.13 464.38 447.18 451.08 66,593 -1.21(-0.27%)
Jul 24, 2020 447.36 455.36 433.69 452.29 56,759 +5.12(+1.14%)
Jul 23, 2020 451.27 458.06 442.62 447.18 81,177 +1.02(+0.23%)
Jul 22, 2020 446.15 457.60 444.02 446.15 65,935 +12.00(+2.76%)
Jul 21, 2020 478.80 478.80 427.37 434.16 87,367 -62.41(-12.57%)
Jul 20, 2020 480.94 496.56 471.92 496.56 79,647 +17.30(+3.61%)
Jul 17, 2020 462.06 482.99 452.85 479.26 69,371 +12.83(+2.75%)
Jul 16, 2020 469.50 479.54 454.43 466.43 92,336 +4.00(+0.86%)
Jul 15, 2020 457.04 476.38 455.74 462.43 87,488 -19.62(-4.07%)
Jul 14, 2020 529.21 529.49 480.48 482.06 106,473 -36.74(-7.08%)
Jul 13, 2020 506.52 526.70 500.19 518.79 83,774 +5.12(+1.00%)
Jul 10, 2020 556.46 556.46 512.84 513.68 66,597 -35.62(-6.48%)
Jul 09, 2020 503.07 549.76 501.21 549.30 111,830 +48.55(+9.70%)
Jul 08, 2020 500.75 507.35 483.64 500.75 50,378 +1.77(+0.35%)
Jul 07, 2020 481.87 500.01 479.64 498.98 57,413 +30.32(+6.47%)
Jul 06, 2020 453.13 480.48 448.11 468.66 52,472 -3.72(-0.79%)
Jul 02, 2020 458.34 473.69 449.22 472.38 33,524 -10.05(-2.08%)
Jul 01, 2020 456.94 483.45 444.20 482.43 44,853 +22.04(+4.79%)
Jun 30, 2020 494.70 500.29 454.53 460.38 54,684 -21.67(-4.50%)
Jun 29, 2020 491.91 497.59 473.87 482.06 41,700 -14.69(-2.96%)
Jun 26, 2020 472.48 499.91 470.80 496.75 49,437 +32.00(+6.88%)
Jun 25, 2020 492.56 495.73 460.29 464.76 38,506 -18.79(-3.89%)
Jun 24, 2020 447.36 487.82 447.36 483.54 64,334 +48.36(+11.11%)
Jun 23, 2020 420.67 436.85 419.74 435.18 33,038 +0.00(+0.00%)
Jun 22, 2020 441.78 453.87 432.30 435.18 43,602 -4.93(-1.12%)
Jun 19, 2020 400.30 440.11 400.30 440.11 40,190 +13.49(+3.16%)
Jun 18, 2020 445.50 451.08 416.95 426.62 30,732 -11.44(-2.61%)
Jun 17, 2020 411.93 438.06 411.93 438.06 36,376 +28.09(+6.85%)
Jun 16, 2020 391.37 434.53 390.63 409.98 44,363 -24.37(-5.61%)
Jun 15, 2020 473.31 482.99 425.60 434.34 38,475 -2.60(-0.60%)
Jun 12, 2020 419.93 462.80 412.86 436.95 65,124 -23.81(-5.17%)
Jun 11, 2020 441.50 463.08 421.32 460.76 62,722 +72.73(+18.74%)
Jun 10, 2020 359.01 388.03 359.01 388.03 51,812 +34.60(+9.79%)
Jun 09, 2020 348.87 361.33 347.19 353.43 76,000 +25.11(+7.65%)
Jun 08, 2020 332.87 351.10 327.85 328.31 56,916 -32.74(-9.07%)
Jun 05, 2020 382.26 382.26 352.87 361.05 58,414 -63.71(-15.00%)
Jun 04, 2020 432.20 441.23 421.51 424.76 27,886 +0.09(+0.02%)
Jun 03, 2020 437.60 438.62 420.76 424.67 26,164 -26.41(-5.86%)
Jun 02, 2020 465.87 467.08 450.53 451.08 24,987 -26.97(-5.64%)
Jun 01, 2020 497.59 510.52 473.31 478.06 21,174 -16.56(-3.35%)
May 29, 2020 502.61 516.56 488.75 494.61 25,825 +2.33(+0.47%)
May 28, 2020 464.76 495.45 464.76 492.29 24,402 +27.34(+5.88%)
May 27, 2020 465.78 492.29 458.52 464.94 20,327 -10.23(-2.15%)
May 26, 2020 473.78 480.48 467.08 475.17 25,212 -30.13(-5.96%)
May 22, 2020 510.05 526.61 505.21 505.31 26,707 +5.12(+1.02%)
May 21, 2020 483.64 507.45 477.59 500.19 27,402 +14.14(+2.91%)
May 20, 2020 502.24 509.70 482.24 486.06 31,792 -40.83(-7.75%)
May 19, 2020 494.80 526.88 494.80 526.88 46,091 +28.18(+5.65%)
May 18, 2020 527.16 530.98 491.17 498.70 51,013 -96.26(-16.18%)
May 15, 2020 594.69 606.03 567.34 594.97 24,417 +2.33(+0.39%)
May 14, 2020 628.63 654.12 580.36 592.64 35,319 -13.76(-2.27%)
May 13, 2020 561.21 612.64 561.21 606.41 38,367 +50.50(+9.08%)
May 12, 2020 521.77 555.90 521.77 555.90 19,952 +18.97(+3.53%)
May 11, 2020 529.21 540.18 522.29 536.93 19,080 +19.71(+3.81%)
May 08, 2020 544.00 549.58 517.12 517.22 26,621 -52.17(-9.16%)
May 07, 2020 563.07 576.92 546.65 569.39 24,594 -30.41(-5.07%)
May 06, 2020 562.51 601.30 556.27 599.80 23,750 +27.62(+4.83%)
May 05, 2020 525.40 575.34 516.74 572.18 27,749 +1.12(+0.20%)
May 04, 2020 639.70 644.45 571.06 571.06 17,716 -46.50(-7.53%)
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.