Canada markets open in 7 hours 17 minutes

Direxion Daily Energy Bear 2X Shares (ERY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
22.93+0.70 (+3.15%)
At close: 04:00PM EDT
23.00 +0.07 (+0.31%)
After hours: 07:52PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202422.3123.1622.1722.9322.93505,400
Apr 30, 202421.1922.2321.0722.2322.23573,100
Apr 29, 202421.4221.4220.8620.9720.97413,500
Apr 26, 202421.1621.6521.0821.2321.23501,400
Apr 25, 202421.0821.4320.7220.8420.84532,400
Apr 24, 202421.3621.5020.9721.0421.04264,700
Apr 23, 202421.4321.6721.0421.0421.04254,500
Apr 22, 202421.7222.1020.9621.2621.26445,600
Apr 19, 202421.9722.0021.2421.5621.56354,200
Apr 18, 202421.8022.1921.6422.0222.02310,000
Apr 17, 202421.8622.2021.4321.9121.91382,000
Apr 16, 202421.4322.0621.2921.7421.74453,200
Apr 15, 202420.7521.4320.5921.3521.35608,700
Apr 12, 202420.0921.1619.8020.9920.99676,700
Apr 11, 202420.1420.8620.1420.3320.33516,200
Apr 10, 202420.4120.6520.1120.2220.22352,500
Apr 09, 202420.2520.6620.1020.3620.36257,800
Apr 08, 202420.1420.4520.0020.3820.38263,200
Apr 05, 202420.3620.6219.9520.1020.10375,300
Apr 04, 202420.4520.6920.3020.5420.54392,900
Apr 03, 202420.6920.7520.4420.4820.48285,000
Apr 02, 202421.1721.3520.7420.7820.78279,400
Apr 01, 202421.6921.9721.2421.3421.34304,700
Mar 28, 202421.9922.1021.6021.7021.70272,700
Mar 27, 202422.6122.7022.1122.1122.11225,800
Mar 26, 202422.1422.6122.0422.5322.53159,700
Mar 25, 202422.4622.4621.8722.2022.20197,900
Mar 22, 202422.4722.6822.3722.6022.60142,600
Mar 21, 202422.6422.7922.3822.4922.49124,500
Mar 20, 202422.9522.9822.5622.7122.71208,700
Mar 19, 202423.2023.2122.6222.6322.63264,800
Mar 19, 20240.37 Dividend
Mar 18, 202423.5623.9023.3923.5323.16269,300
Mar 15, 202423.9923.9923.3723.7123.34326,000
Mar 14, 202424.2024.3123.8123.8123.44323,900
Mar 13, 202424.6524.6524.0424.2923.91319,300
Mar 12, 202424.9925.3524.8825.0824.69301,700
Mar 11, 202425.6725.8924.9925.0324.64312,500
Mar 08, 202425.7825.8625.5225.5225.12206,000
Mar 07, 202426.0626.0925.4125.6725.27362,500
Mar 06, 202425.8526.2025.5426.1025.69318,000
Mar 05, 202426.7126.7425.9126.2725.86321,700
Mar 04, 202426.0226.6825.9826.6226.20238,800
Mar 01, 202426.4626.4625.8326.1025.69247,000
Feb 29, 202426.7826.9626.4926.7226.30225,900
Feb 28, 202426.7627.1126.3326.9126.49264,300
Feb 27, 202426.4427.0526.3226.7826.36227,100
Feb 26, 202426.7427.0526.1926.5626.14170,300
Feb 23, 202426.8927.2126.5826.7326.31196,400
Feb 22, 202426.7827.0226.1426.4125.99314,600
Feb 21, 202427.2627.2626.3826.4226.00230,000
Feb 20, 202426.8627.4926.8027.4026.97302,300
Feb 16, 202426.8127.0926.5226.9526.53294,900
Feb 15, 202428.4628.5126.7326.9026.48547,100
Feb 14, 202427.9628.7227.7928.4327.98365,600
Feb 13, 202427.8128.7227.5828.3427.89408,700
Feb 12, 202428.2228.2227.6527.7827.34266,800
Feb 09, 202427.4728.4627.2328.4127.96301,100
Feb 08, 202428.1028.1427.3527.5427.11265,000
Feb 07, 202427.9728.5527.8228.0727.63242,800
Feb 06, 202428.1928.4227.6728.1727.73238,400
Feb 05, 202428.5428.9628.0428.3727.92286,300
Feb 02, 202427.8828.6827.8128.2327.79614,100
Feb 01, 202427.9128.7927.6628.3027.85765,900
Jan 31, 202427.2828.2627.1328.2527.81585,800
Jan 30, 202428.2928.5427.2027.2326.80406,100
Jan 29, 202427.8328.3527.7027.8027.36270,000
Jan 26, 202428.2128.5827.6827.6927.25260,300
Jan 25, 202429.0329.3328.0628.0627.62417,200
Jan 24, 202429.9530.2029.3529.3728.91208,800
Jan 23, 202430.4930.5429.7830.2329.75155,600
Jan 22, 202430.6531.0730.2330.3829.90243,300
Jan 19, 202430.8731.0030.5530.5530.07461,400
Jan 18, 202430.5831.4430.5730.7630.28446,100
Jan 17, 202430.6830.8530.0430.5930.11270,100
Jan 16, 202428.8930.1328.8030.0829.61269,000
Jan 12, 202428.5629.0728.2828.7228.27297,100
Jan 11, 202429.1629.5529.0629.4228.96379,600
Jan 10, 202428.8329.7028.8329.5129.05216,400
Jan 09, 202427.9229.0227.9228.9028.45204,900
Jan 08, 202428.3329.0227.9527.9927.55482,000
Jan 05, 202426.9727.6026.9127.3526.92215,100
Jan 04, 202426.1527.4125.8827.3526.92418,500
Jan 03, 202427.2327.5026.2526.4426.02276,900
Jan 02, 202427.6327.6326.8127.2726.84335,800
Dec 29, 202327.6828.0527.5427.9327.49284,100
Dec 28, 202327.1527.7526.9927.7427.30328,200
Dec 27, 202326.7327.0626.4726.8926.47420,700
Dec 26, 202326.6026.8026.3626.6426.22163,100
Dec 22, 202326.8527.1826.6327.1026.67287,400
Dec 21, 202327.3727.7327.1427.2126.78288,400
Dec 21, 20230.234 Dividend
Dec 20, 202326.9327.7126.6527.6626.99314,600
Dec 19, 202327.6827.8327.0927.1426.49243,200
Dec 18, 202327.2827.8426.9827.7927.12258,100
Dec 15, 202328.4128.7028.1628.3027.62389,200
Dec 14, 202329.0829.0827.8727.9327.26521,600
Dec 13, 202330.4630.7429.6429.6828.97311,700
Dec 12, 202330.1630.8130.1630.4929.76286,400
Dec 11, 202329.7029.9529.4729.6428.93264,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...