Energy Bear 2X Direxion (NY: ERY )

4.140 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 4.260 4.315 4.110 4.140 8,112,318 -0.22(-5.05%)
May 20, 2022 4.310 4.550 4.195 4.360 10,258,956 -0.04(-0.91%)
May 19, 2022 4.550 4.570 4.260 4.400 11,316,997 +0.03(+0.69%)
May 18, 2022 4.120 4.470 4.097 4.370 10,056,479 +0.21(+5.05%)
May 17, 2022 4.150 4.240 4.110 4.160 9,738,497 -0.10(-2.35%)
May 16, 2022 4.480 4.480 4.165 4.260 8,079,885 -0.23(-5.12%)
May 13, 2022 4.650 4.700 4.461 4.490 8,310,040 -0.33(-6.85%)
May 12, 2022 4.860 5.130 4.820 4.820 6,360,394 -0.04(-0.82%)
May 11, 2022 4.810 4.880 4.530 4.860 9,474,956 -0.15(-2.99%)
May 10, 2022 4.940 5.220 4.740 5.010 8,910,573 -0.08(-1.57%)
May 09, 2022 4.560 5.130 4.560 5.090 9,670,468 +0.71(+16.21%)
May 06, 2022 4.540 4.710 4.370 4.380 8,126,493 -0.25(-5.40%)
May 05, 2022 4.460 4.830 4.440 4.630 11,683,092 +0.12(+2.66%)
May 04, 2022 4.760 4.859 4.490 4.510 11,568,792 -0.41(-8.33%)
May 03, 2022 5.210 5.210 4.870 4.920 12,686,167 -0.29(-5.57%)
May 02, 2022 5.470 5.480 5.210 5.210 13,134,963 -0.17(-3.16%)
Apr 29, 2022 5.090 5.420 5.040 5.380 11,522,486 +0.27(+5.28%)
Apr 28, 2022 5.370 5.590 5.030 5.110 9,923,701 -0.35(-6.41%)
Apr 27, 2022 5.570 5.750 5.340 5.460 9,206,019 -0.16(-2.85%)
Apr 26, 2022 5.550 5.649 5.310 5.620 9,637,814 +0.00(+0.00%)
Apr 25, 2022 5.620 6.000 5.575 5.620 12,456,057 +0.35(+6.64%)
Apr 22, 2022 5.080 5.285 4.930 5.270 8,713,639 +0.23(+4.56%)
Apr 21, 2022 4.680 5.070 4.630 5.040 8,719,169 +0.31(+6.55%)
Apr 20, 2022 4.740 4.840 4.680 4.730 7,031,360 -0.05(-1.05%)
Apr 19, 2022 4.770 4.829 4.650 4.780 5,293,668 +0.08(+1.70%)
Apr 18, 2022 4.770 4.810 4.630 4.700 9,849,497 -0.14(-2.89%)
Apr 14, 2022 4.910 4.922 4.760 4.840 6,226,034 -0.02(-0.41%)
Apr 13, 2022 4.900 5.065 4.850 4.860 6,988,744 -0.16(-3.19%)
Apr 12, 2022 5.000 5.038 4.820 5.020 10,226,341 -0.16(-3.09%)
Apr 11, 2022 5.020 5.210 5.000 5.180 7,760,613 +0.29(+5.93%)
Apr 08, 2022 5.180 5.180 4.870 4.890 8,274,056 -0.29(-5.60%)
Apr 07, 2022 5.280 5.470 5.145 5.180 6,755,455 -0.14(-2.63%)
Apr 06, 2022 5.270 5.380 5.170 5.320 8,244,503 -0.05(-0.93%)
Apr 05, 2022 5.200 5.395 5.045 5.370 7,111,625 +0.14(+2.68%)
Apr 04, 2022 5.140 5.335 5.140 5.230 4,317,446 -0.01(-0.19%)
Apr 01, 2022 5.350 5.350 5.140 5.240 5,505,289 -0.08(-1.50%)
Mar 31, 2022 5.320 5.320 5.081 5.320 8,260,688 +0.15(+2.90%)
Mar 30, 2022 5.200 5.265 5.110 5.170 6,024,494 -0.13(-2.45%)
Mar 29, 2022 5.500 5.630 5.300 5.300 5,650,025 +0.02(+0.38%)
Mar 28, 2022 5.240 5.340 5.230 5.280 5,776,777 +0.26(+5.18%)
Mar 25, 2022 5.340 5.340 5.015 5.020 3,684,692 -0.24(-4.56%)
Mar 24, 2022 5.250 5.330 5.160 5.260 3,183,161 -0.01(-0.19%)
Mar 23, 2022 5.270 5.320 5.182 5.270 4,118,376 -0.20(-3.66%)
Mar 22, 2022 5.440 5.595 5.380 5.470 3,536,779 +0.08(+1.48%)
Mar 21, 2022 5.650 5.650 5.360 5.390 5,081,680 -0.48(-8.18%)
Mar 18, 2022 5.850 5.960 5.790 5.870 1,771,359 +0.03(+0.51%)
Mar 17, 2022 6.050 6.140 5.820 5.840 4,430,315 -0.44(-7.01%)
Mar 16, 2022 6.150 6.410 6.075 6.280 3,476,171 +0.04(+0.64%)
Mar 15, 2022 6.280 6.445 6.105 6.240 4,779,767 +0.43(+7.40%)
Mar 14, 2022 5.670 5.950 5.640 5.810 7,278,197 +0.34(+6.22%)
Mar 11, 2022 5.570 5.580 5.349 5.470 3,525,827 +0.08(+1.48%)
Mar 10, 2022 5.620 5.360 5.390 5,346,054 -0.35(-6.10%)
Mar 09, 2022 5.810 5.980 5.500 5.740 6,897,125 +0.34(+6.30%)
Mar 08, 2022 5.350 5.730 5.020 5.400 9,582,767 -0.19(-3.40%)
Mar 07, 2022 5.600 5.750 5.440 5.590 4,566,091 -0.16(-2.78%)
Mar 04, 2022 6.100 6.140 5.750 5.750 3,052,735 -0.36(-5.89%)
Mar 03, 2022 6.250 6.290 6.030 6.110 3,617,997 -0.03(-0.49%)
Mar 02, 2022 6.260 6.309 6.043 6.140 5,299,657 -0.31(-4.81%)
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.