Skip to main content

Energy Bear -2X ETF Direxion (NY: ERY )

23.95 -0.29 (-1.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 23.99 24.08 23.59 23.95 440,371 -0.29(-1.20%)
Oct 30, 2024 24.13 24.38 23.87 24.24 283,816 -0.06(-0.25%)
Oct 29, 2024 23.68 24.44 23.68 24.30 544,262 +0.71(+3.01%)
Oct 28, 2024 24.28 24.36 23.59 23.59 364,603 +0.30(+1.29%)
Oct 25, 2024 23.05 23.44 22.93 23.29 230,560 -0.01(-0.04%)
Oct 24, 2024 23.17 23.58 23.04 23.30 246,214 +0.06(+0.26%)
Oct 23, 2024 23.16 23.52 22.97 23.24 311,977 +0.26(+1.13%)
Oct 22, 2024 22.91 23.17 22.81 22.98 254,841 -0.11(-0.48%)
Oct 21, 2024 22.69 23.18 22.52 23.09 299,480 +0.14(+0.61%)
Oct 18, 2024 22.90 23.27 22.77 22.95 269,068 +0.20(+0.88%)
Oct 17, 2024 22.99 23.05 22.64 22.75 285,559 -0.23(-1.00%)
Oct 16, 2024 23.04 23.11 22.85 22.98 352,311 -0.19(-0.82%)
Oct 15, 2024 22.90 23.22 22.68 23.17 623,229 +1.34(+6.14%)
Oct 14, 2024 22.03 22.14 21.73 21.83 276,826 +0.05(+0.23%)
Oct 11, 2024 22.01 22.12 21.62 21.78 345,087 -0.22(-1.00%)
Oct 10, 2024 22.03 22.38 21.76 22.00 429,187 -0.31(-1.39%)
Oct 09, 2024 22.92 23.01 22.20 22.31 924,880 -0.29(-1.28%)
Oct 08, 2024 22.00 22.77 21.97 22.60 900,824 +1.17(+5.46%)
Oct 07, 2024 21.50 21.60 21.13 21.43 447,841 -0.17(-0.79%)
Oct 04, 2024 21.72 22.04 21.46 21.60 629,705 -0.38(-1.73%)
Oct 03, 2024 22.65 22.96 21.93 21.98 709,593 -0.78(-3.43%)
Oct 02, 2024 22.68 23.30 22.50 22.76 726,804 -0.49(-2.11%)
Oct 01, 2024 24.70 24.85 23.06 23.25 1,002,299 -1.08(-4.44%)
Sep 30, 2024 24.76 25.04 24.26 24.33 348,254 -0.38(-1.54%)
Sep 27, 2024 25.53 25.53 24.61 24.71 378,496 -1.02(-3.96%)
Sep 26, 2024 25.69 25.84 25.07 25.73 533,531 +1.03(+4.17%)
Sep 25, 2024 23.87 24.81 23.78 24.70 391,355 +0.89(+3.74%)
Sep 24, 2024 23.23 23.84 23.12 23.81 328,263 +0.14(+0.59%)
Sep 23, 2024 24.18 24.30 23.41 23.67 377,412 -0.56(-2.33%)
Sep 20, 2024 24.30 24.76 24.13 24.23 535,323 +0.15(+0.62%)
Sep 19, 2024 24.03 24.35 23.54 24.09 451,781 -0.55(-2.25%)
Sep 18, 2024 24.90 24.90 24.09 24.64 582,220 -0.12(-0.48%)
Sep 17, 2024 25.48 25.53 24.74 24.76 362,769 -0.68(-2.69%)
Sep 16, 2024 25.57 25.83 25.10 25.44 281,857 -0.57(-2.21%)
Sep 13, 2024 25.99 26.18 25.63 26.02 324,925 -0.26(-0.98%)
Sep 12, 2024 26.54 26.96 26.09 26.27 287,685 -0.48(-1.78%)
Sep 11, 2024 26.25 27.56 26.25 26.75 471,835 +0.50(+1.89%)
Sep 10, 2024 25.32 26.68 25.26 26.25 359,920 +0.86(+3.39%)
Sep 09, 2024 25.58 25.64 24.91 25.39 253,209 -0.32(-1.23%)
Sep 06, 2024 24.95 25.93 24.70 25.71 324,123 +0.65(+2.61%)
Sep 05, 2024 24.36 25.12 24.32 25.06 302,512 +0.38(+1.52%)
Sep 04, 2024 23.97 24.77 23.67 24.68 362,683 +0.67(+2.81%)
Sep 03, 2024 23.66 24.26 23.59 24.01 362,904 +1.10(+4.80%)
Aug 30, 2024 23.34 23.60 22.87 22.91 326,331 -0.10(-0.43%)
Aug 29, 2024 23.44 23.76 22.81 23.01 283,971 -0.58(-2.48%)
Aug 28, 2024 23.52 23.79 23.31 23.59 110,976 +0.33(+1.41%)
Aug 27, 2024 22.83 23.35 22.74 23.26 158,701 +0.44(+1.91%)
Aug 26, 2024 22.83 23.19 22.44 22.83 164,089 -0.44(-1.87%)
Aug 23, 2024 23.75 23.81 23.18 23.26 221,593 -0.66(-2.77%)
Aug 22, 2024 24.03 24.14 23.75 23.93 186,569 -0.17(-0.70%)
Aug 21, 2024 23.84 24.18 23.60 24.10 345,858 -0.03(-0.12%)
Aug 20, 2024 23.03 24.15 23.02 24.13 524,340 +1.19(+5.18%)
Aug 19, 2024 23.15 23.15 22.52 22.94 363,922 -0.26(-1.11%)
Aug 16, 2024 23.48 23.48 23.11 23.19 181,815 +0.10(+0.43%)
Aug 15, 2024 23.42 23.46 22.99 23.10 139,836 -0.58(-2.47%)
Aug 14, 2024 23.88 24.05 23.48 23.68 217,264 -0.27(-1.12%)
Aug 13, 2024 23.83 24.18 23.83 23.95 246,920 +0.46(+1.94%)
Aug 12, 2024 23.49 23.74 23.21 23.49 272,157 -0.26(-1.08%)
Aug 09, 2024 23.91 24.18 23.51 23.75 213,015 -0.06(-0.25%)
Aug 08, 2024 24.65 24.68 23.73 23.81 307,813 -1.04(-4.18%)
Aug 07, 2024 24.37 24.88 23.95 24.85 431,271 -0.19(-0.75%)
Aug 06, 2024 25.08 25.36 24.48 25.04 514,472 -0.21(-0.82%)
Aug 05, 2024 25.42 25.85 24.95 25.24 810,882 +0.99(+4.08%)
Aug 02, 2024 23.46 24.70 23.34 24.25 548,585 +1.24(+5.38%)
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.