Energy Bear 2X Direxion (NY: ERY )

11.63 USD +0.16 (+1.39%)
Streaming Delayed Price Updated: 12:22 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 12.17 12.45 11.38 11.47 2,639,822 -0.71(-5.83%)
Dec 01, 2021 11.33 12.19 11.15 12.18 2,896,811 +0.20(+1.67%)
Nov 30, 2021 11.82 12.04 11.55 11.98 4,525,654 +0.59(+5.18%)
Nov 29, 2021 10.95 11.47 10.79 11.39 3,382,252 -0.15(-1.30%)
Nov 26, 2021 11.72 12.06 11.45 11.54 2,892,279 +0.87(+8.15%)
Nov 24, 2021 10.96 11.02 10.54 10.67 2,024,199 -0.22(-2.02%)
Nov 23, 2021 11.27 11.29 10.80 10.89 2,954,955 -0.70(-6.04%)
Nov 22, 2021 12.09 12.09 11.23 11.59 3,499,589 -0.44(-3.66%)
Nov 19, 2021 11.63 12.07 11.58 12.03 3,241,176 +0.88(+7.89%)
Nov 18, 2021 11.03 11.17 11.06 11.15 3,045,767 +0.12(+1.09%)
Nov 17, 2021 10.85 11.09 10.60 11.03 2,331,843 +0.33(+3.08%)
Nov 16, 2021 10.70 10.79 10.53 10.70 707,059 -0.02(-0.19%)
Nov 15, 2021 10.93 11.11 10.60 10.72 841,020 -0.19(-1.74%)
Nov 12, 2021 10.96 11.04 10.82 10.91 850,686 +0.06(+0.55%)
Nov 11, 2021 10.90 10.92 10.71 10.85 650,793 -0.09(-0.82%)
Nov 10, 2021 10.48 10.94 1,553,792 +0.55(+5.29%)
Nov 09, 2021 10.46 10.74 10.39 10.39 924,199 -0.09(-0.86%)
Nov 08, 2021 10.49 10.60 10.26 10.48 897,813 -0.19(-1.78%)
Nov 05, 2021 10.67 10.86 10.57 10.67 1,411,606 -0.30(-2.73%)
Nov 04, 2021 10.65 11.15 10.62 10.97 1,283,805 -0.02(-0.18%)
Nov 03, 2021 11.09 11.16 10.77 10.99 1,383,689 +0.17(+1.57%)
Nov 02, 2021 10.75 10.88 10.58 10.82 962,159 +0.21(+1.98%)
Nov 01, 2021 10.84 10.67 10.56 10.61 1,396,796 -0.37(-3.37%)
Oct 29, 2021 10.75 11.07 10.70 10.98 984,976 +0.12(+1.10%)
Oct 28, 2021 11.12 11.12 10.84 10.86 1,313,357 -0.14(-1.27%)
Oct 27, 2021 10.63 11.05 10.53 11.00 1,955,145 +0.58(+5.57%)
Oct 26, 2021 10.46 10.42 1,640,624 -0.11(-1.04%)
Oct 25, 2021 10.57 10.70 10.42 10.53 1,143,175 -0.32(-2.95%)
Oct 22, 2021 10.96 11.18 10.83 10.85 780,158 -0.20(-1.81%)
Oct 21, 2021 10.84 11.23 10.76 11.05 1,226,175 +0.38(+3.56%)
Oct 20, 2021 11.03 11.08 10.67 10.67 1,242,981 -0.18(-1.66%)
Oct 19, 2021 11.04 11.12 10.76 10.85 2,716,266 -0.25(-2.25%)
Oct 18, 2021 10.90 11.21 10.76 11.10 1,646,729 -0.01(-0.09%)
Oct 15, 2021 10.98 11.12 10.89 11.11 1,122,667 -0.11(-0.98%)
Oct 14, 2021 11.23 11.45 11.13 11.22 892,844 -0.29(-2.52%)
Oct 13, 2021 11.67 11.90 11.39 11.51 1,271,765 +0.03(+0.26%)
Oct 12, 2021 11.51 11.63 11.27 11.48 972,747 -0.03(-0.26%)
Oct 11, 2021 11.07 11.53 11.01 11.51 1,276,688 +0.09(+0.79%)
Oct 08, 2021 11.92 11.99 11.37 11.42 1,826,477 -0.76(-6.24%)
Oct 07, 2021 12.30 12.41 12.03 12.18 1,074,518 -0.18(-1.46%)
Oct 06, 2021 12.51 12.78 12.23 12.36 2,317,602 +0.24(+1.98%)
Oct 05, 2021 11.92 12.36 11.66 12.12 1,809,948 -0.13(-1.06%)
Oct 04, 2021 12.42 12.51 11.97 12.25 2,603,717 -0.42(-3.31%)
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.