Direxion Daily Energy Bear 2X Shares (NY: ERY )

23.06 -1.29 (-5.30%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 24.25 24.67 23.57 24.35 167,328 +0.31(+1.29%)
Mar 12, 2025 24.26 24.40 23.62 24.04 108,840 -0.25(-1.03%)
Mar 11, 2025 23.72 24.52 23.50 24.29 171,211 +0.41(+1.72%)
Mar 10, 2025 24.14 24.32 23.23 23.88 172,960 -0.37(-1.53%)
Mar 07, 2025 24.90 24.90 23.88 24.25 227,152 -0.79(-3.14%)
Mar 06, 2025 25.43 25.83 24.80 25.04 179,631 -0.20(-0.77%)
Mar 05, 2025 25.12 26.12 24.96 25.23 454,128 +0.75(+3.06%)
Mar 04, 2025 24.67 25.32 23.72 24.48 418,798 +0.48(+2.00%)
Mar 03, 2025 22.23 24.40 22.06 24.00 401,691 +1.55(+6.90%)
Feb 28, 2025 23.26 23.57 22.41 22.45 264,236 -0.66(-2.86%)
Feb 27, 2025 23.07 23.45 22.56 23.11 203,849 -0.24(-1.03%)
Feb 26, 2025 23.06 23.57 22.95 23.35 263,845 +0.23(+0.99%)
Feb 25, 2025 22.47 23.45 22.27 23.12 223,221 +0.71(+3.17%)
Feb 24, 2025 22.40 22.69 22.21 22.41 203,845 -0.04(-0.18%)
Feb 21, 2025 21.80 22.47 21.72 22.45 178,107 +0.91(+4.22%)
Feb 20, 2025 22.07 22.19 21.46 21.54 232,471 -0.37(-1.69%)
Feb 19, 2025 22.15 22.15 21.50 21.91 219,392 -0.37(-1.66%)
Feb 18, 2025 22.72 22.93 21.96 22.28 168,559 -0.58(-2.54%)
Feb 14, 2025 22.87 22.88 22.25 22.86 174,596 -0.15(-0.65%)
Feb 13, 2025 23.47 23.76 22.92 23.01 204,886 -0.39(-1.67%)
Feb 12, 2025 22.68 23.45 22.37 23.40 374,745 +1.09(+4.89%)
Feb 11, 2025 22.44 22.71 22.00 22.31 168,181 -0.33(-1.46%)
Feb 10, 2025 23.25 23.25 22.58 22.64 176,644 -1.04(-4.39%)
Feb 07, 2025 23.52 23.73 23.25 23.68 259,257 +0.03(+0.13%)
Feb 06, 2025 22.60 23.88 22.52 23.65 239,778 +0.82(+3.61%)
Feb 05, 2025 22.88 23.15 22.75 22.82 185,313 -0.09(-0.37%)
Feb 04, 2025 24.11 24.17 22.80 22.91 404,838 -0.98(-4.10%)
Feb 03, 2025 24.19 24.64 23.70 23.89 384,383 -0.27(-1.12%)
Jan 31, 2025 22.94 24.26 22.94 24.16 381,624 +1.26(+5.50%)
Jan 30, 2025 22.88 23.15 22.64 22.90 406,652 -0.22(-0.95%)
Jan 29, 2025 23.38 23.39 22.89 23.12 262,719 -0.06(-0.26%)
Jan 28, 2025 22.64 23.42 22.48 23.18 380,768 +0.41(+1.80%)
Jan 27, 2025 22.56 23.07 22.39 22.77 286,412 +0.49(+2.20%)
Jan 24, 2025 21.86 22.34 21.64 22.28 231,983 +0.44(+2.01%)
Jan 23, 2025 21.72 22.15 21.56 21.84 360,613 -0.23(-1.04%)
Jan 22, 2025 21.38 22.07 21.38 22.07 427,207 +0.77(+3.62%)
Jan 21, 2025 21.16 21.48 21.04 21.30 491,991 +0.25(+1.19%)
Jan 17, 2025 21.40 21.50 20.90 21.05 351,891 -0.30(-1.41%)
Jan 16, 2025 21.83 21.84 21.31 21.35 268,791 -0.33(-1.52%)
Jan 15, 2025 22.03 22.20 21.54 21.68 321,725 -0.61(-2.74%)
Jan 14, 2025 22.89 22.92 22.27 22.29 287,005 -0.45(-1.98%)
Jan 13, 2025 23.59 23.59 22.52 22.74 454,320 -1.05(-4.41%)
Jan 10, 2025 23.36 24.01 22.80 23.79 339,687 -0.14(-0.59%)
Jan 08, 2025 24.28 24.44 23.93 23.93 294,939 -0.01(-0.04%)
Jan 07, 2025 24.13 24.40 23.60 23.94 230,412 -0.52(-2.13%)
Jan 06, 2025 24.04 24.57 23.63 24.46 211,284 +0.24(+0.99%)
Jan 03, 2025 24.37 24.59 24.05 24.22 158,736 -0.41(-1.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.