Energy Bear 2X Direxion (NY: ERY )

53.14 +0.81 (+1.55%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 52.64 53.28 49.88 52.33 1,685,824 +2.10(+4.18%)
Jun 29, 2022 45.74 50.53 45.38 50.23 1,739,265 +3.25(+6.92%)
Jun 28, 2022 47.23 48.53 45.37 46.98 1,826,739 -2.72(-5.47%)
Jun 27, 2022 51.36 51.68 48.93 49.70 1,869,129 -2.98(-5.66%)
Jun 24, 2022 52.39 53.92 50.45 52.68 1,662,454 -1.54(-2.84%)
Jun 23, 2022 49.64 55.80 49.27 54.22 1,891,350 +3.66(+7.24%)
Jun 22, 2022 51.38 51.67 48.87 50.56 1,310,740 +3.94(+8.45%)
Jun 21, 2022 49.37 49.40 45.99 46.62 1,629,683 -5.49(-10.54%)
Jun 17, 2022 47.60 53.12 46.91 52.11 2,257,868 +5.28(+11.27%)
Jun 16, 2022 44.31 47.56 43.97 46.83 1,721,907 +4.64(+11.00%)
Jun 15, 2022 40.62 43.50 40.15 42.19 1,878,319 +1.84(+4.56%)
Jun 14, 2022 38.88 41.43 37.86 40.35 2,701,936 -0.17(-0.42%)
Jun 13, 2022 38.96 41.89 38.80 40.52 3,784,715 +3.83(+10.44%)
Jun 10, 2022 36.26 37.49 35.24 36.69 1,767,959 +1.18(+3.32%)
Jun 09, 2022 34.40 35.54 34.14 35.51 1,661,281 +1.53(+4.50%)
Jun 08, 2022 33.87 34.39 33.22 33.98 1,723,403 -0.08(-0.23%)
Jun 07, 2022 36.38 36.44 34.04 34.06 1,729,557 -2.22(-6.12%)
Jun 06, 2022 35.90 36.68 35.81 36.28 1,185,019 +0.07(+0.19%)
Jun 03, 2022 37.23 37.23 35.98 36.21 2,308,017 -0.95(-2.56%)
Jun 02, 2022 37.53 37.92 36.67 37.16 4,717,976 +0.21(+0.57%)
Jun 01, 2022 37.29 38.08 36.39 36.95 3,671,037 -1.37(-3.58%)
May 31, 2022 36.14 38.61 35.49 38.32 4,101,778 +34.61(+932.91%)
May 27, 2022 3.870 3.905 3.700 3.710 9,952,482 -0.15(-3.89%)
May 26, 2022 3.870 3.890 3.790 3.860 11,665,413 -0.08(-2.03%)
May 25, 2022 4.090 4.090 3.920 3.940 12,567,014 -0.16(-3.90%)
May 24, 2022 4.230 4.295 4.070 4.100 10,718,418 -0.04(-0.97%)
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%)
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.