Energy Bear -2X Direxion (NY: ERY )

26.73 +0.32 (+1.21%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 26.89 27.21 26.58 26.73 196,390 +0.32(+1.21%)
Feb 22, 2024 26.78 27.02 26.14 26.41 314,625 -0.01(-0.04%)
Feb 21, 2024 27.26 27.26 26.38 26.42 230,031 -0.98(-3.58%)
Feb 20, 2024 26.86 27.49 26.80 27.40 299,702 +0.45(+1.67%)
Feb 16, 2024 26.81 27.09 26.52 26.95 294,866 +0.05(+0.19%)
Feb 15, 2024 28.46 28.51 26.73 26.90 547,065 -1.53(-5.38%)
Feb 14, 2024 27.96 28.72 27.79 28.43 365,553 +0.09(+0.32%)
Feb 13, 2024 27.81 28.72 27.58 28.34 408,737 +0.56(+2.02%)
Feb 12, 2024 28.22 28.22 27.65 27.78 265,875 -0.63(-2.22%)
Feb 09, 2024 27.47 28.46 27.23 28.41 301,143 +0.87(+3.16%)
Feb 08, 2024 28.10 28.14 27.35 27.54 263,246 -0.53(-1.89%)
Feb 07, 2024 27.97 28.55 27.82 28.07 242,762 -0.10(-0.35%)
Feb 06, 2024 28.19 28.42 27.66 28.17 238,364 -0.20(-0.70%)
Feb 05, 2024 28.54 28.96 28.04 28.37 286,328 +0.14(+0.50%)
Feb 02, 2024 27.88 28.68 27.81 28.23 614,094 -0.07(-0.25%)
Feb 01, 2024 27.91 28.79 27.66 28.30 765,566 +0.05(+0.18%)
Jan 31, 2024 27.28 28.26 27.13 28.25 585,833 +1.02(+3.75%)
Jan 30, 2024 28.29 28.54 27.20 27.23 406,142 -0.57(-2.03%)
Jan 29, 2024 27.83 28.35 27.70 27.80 270,025 +0.11(+0.38%)
Jan 26, 2024 28.21 28.58 27.68 27.69 260,255 -0.37(-1.32%)
Jan 25, 2024 29.03 29.33 28.06 28.06 416,224 -1.31(-4.46%)
Jan 24, 2024 29.95 30.20 29.35 29.37 208,468 -0.86(-2.84%)
Jan 23, 2024 30.49 30.54 29.78 30.23 155,552 -0.15(-0.49%)
Jan 22, 2024 30.65 31.07 30.23 30.38 243,274 -0.17(-0.56%)
Jan 19, 2024 30.87 31.00 30.55 30.55 461,362 -0.21(-0.68%)
Jan 18, 2024 30.58 31.44 30.57 30.76 446,099 +0.17(+0.56%)
Jan 17, 2024 30.68 30.85 30.04 30.59 270,064 +0.51(+1.70%)
Jan 16, 2024 28.89 30.13 28.80 30.08 268,986 +1.36(+4.74%)
Jan 12, 2024 28.56 29.07 28.28 28.72 297,130 -0.70(-2.38%)
Jan 11, 2024 29.16 29.54 29.06 29.42 379,579 -0.09(-0.30%)
Jan 10, 2024 28.83 29.70 28.83 29.51 216,403 +0.61(+2.11%)
Jan 09, 2024 27.92 29.02 27.92 28.90 204,898 +0.91(+3.25%)
Jan 08, 2024 28.33 29.02 27.95 27.99 480,904 +0.64(+2.34%)
Jan 05, 2024 26.97 27.60 26.91 27.35 215,050 +0.00(+0.00%)
Jan 04, 2024 26.15 27.41 25.88 27.35 418,508 +0.91(+3.44%)
Jan 03, 2024 27.23 27.50 26.25 26.44 276,907 -0.83(-3.04%)
Jan 02, 2024 27.63 27.63 26.81 27.27 335,758 -0.66(-2.36%)
Dec 29, 2023 27.68 28.05 27.54 27.93 284,055 +0.19(+0.68%)
Dec 28, 2023 27.15 27.75 26.98 27.74 327,839 +0.85(+3.16%)
Dec 27, 2023 26.73 27.06 26.47 26.89 420,725 +0.25(+0.94%)
Dec 26, 2023 26.60 26.80 26.36 26.64 163,147 -0.46(-1.70%)
Dec 22, 2023 26.85 27.18 26.63 27.10 287,418 -0.11(-0.40%)
Dec 21, 2023 27.37 27.73 27.14 27.21 288,382 -0.22(-0.79%)
Dec 20, 2023 26.70 27.48 26.42 27.43 316,915 +0.52(+1.92%)
Dec 19, 2023 27.45 27.59 26.86 26.91 245,272 -0.64(-2.34%)
Dec 18, 2023 27.05 27.60 26.75 27.55 259,997 -0.51(-1.80%)
Dec 15, 2023 28.17 28.46 27.92 28.06 392,968 +0.37(+1.32%)
Dec 14, 2023 28.83 28.83 27.63 27.69 526,044 -1.74(-5.90%)
Dec 13, 2023 30.20 30.48 29.39 29.43 314,360 -0.80(-2.66%)
Dec 12, 2023 29.90 30.55 29.90 30.23 288,577 +0.84(+2.87%)
Dec 11, 2023 29.45 29.70 29.22 29.39 266,718 -0.08(-0.27%)
Dec 08, 2023 29.74 29.83 29.29 29.47 359,328 -0.62(-2.08%)
Dec 07, 2023 29.40 30.29 29.13 30.09 508,756 +0.37(+1.23%)
Dec 06, 2023 29.17 29.87 28.78 29.73 590,985 +0.95(+3.31%)
Dec 05, 2023 27.81 28.81 27.75 28.77 241,005 +0.98(+3.53%)
Dec 04, 2023 28.01 28.21 27.48 27.79 261,281 +0.22(+0.79%)
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.