Australia markets close in 3 hours 47 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:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202422.3123.1622.1722.9322.93505,400
30 Apr 202421.1922.2321.0722.2322.23573,100
29 Apr 202421.4221.4220.8620.9720.97413,500
26 Apr 202421.1621.6521.0821.2321.23501,400
25 Apr 202421.0821.4320.7220.8420.84532,400
24 Apr 202421.3621.5020.9721.0421.04264,700
23 Apr 202421.4321.6721.0421.0421.04254,500
22 Apr 202421.7222.1020.9621.2621.26445,600
19 Apr 202421.9722.0021.2421.5621.56354,200
18 Apr 202421.8022.1921.6422.0222.02310,000
17 Apr 202421.8622.2021.4321.9121.91382,000
16 Apr 202421.4322.0621.2921.7421.74453,200
15 Apr 202420.7521.4320.5921.3521.35608,700
12 Apr 202420.0921.1619.8020.9920.99676,700
11 Apr 202420.1420.8620.1420.3320.33516,200
10 Apr 202420.4120.6520.1120.2220.22352,500
09 Apr 202420.2520.6620.1020.3620.36257,800
08 Apr 202420.1420.4520.0020.3820.38263,200
05 Apr 202420.3620.6219.9520.1020.10375,300
04 Apr 202420.4520.6920.3020.5420.54392,900
03 Apr 202420.6920.7520.4420.4820.48285,000
02 Apr 202421.1721.3520.7420.7820.78279,400
01 Apr 202421.6921.9721.2421.3421.34304,700
28 Mar 202421.9922.1021.6021.7021.70272,700
27 Mar 202422.6122.7022.1122.1122.11225,800
26 Mar 202422.1422.6122.0422.5322.53159,700
25 Mar 202422.4622.4621.8722.2022.20197,900
22 Mar 202422.4722.6822.3722.6022.60142,600
21 Mar 202422.6422.7922.3822.4922.49124,500
20 Mar 202422.9522.9822.5622.7122.71208,700
19 Mar 202423.2023.2122.6222.6322.63264,800
19 Mar 20240.37 Dividend
18 Mar 202423.5623.9023.3923.5323.16269,300
15 Mar 202423.9923.9923.3723.7123.34326,000
14 Mar 202424.2024.3123.8123.8123.44323,900
13 Mar 202424.6524.6524.0424.2923.91319,300
12 Mar 202424.9925.3524.8825.0824.69301,700
11 Mar 202425.6725.8924.9925.0324.64312,500
08 Mar 202425.7825.8625.5225.5225.12206,000
07 Mar 202426.0626.0925.4125.6725.27362,500
06 Mar 202425.8526.2025.5426.1025.69318,000
05 Mar 202426.7126.7425.9126.2725.86321,700
04 Mar 202426.0226.6825.9826.6226.20238,800
01 Mar 202426.4626.4625.8326.1025.69247,000
29 Feb 202426.7826.9626.4926.7226.30225,900
28 Feb 202426.7627.1126.3326.9126.49264,300
27 Feb 202426.4427.0526.3226.7826.36227,100
26 Feb 202426.7427.0526.1926.5626.14170,300
23 Feb 202426.8927.2126.5826.7326.31196,400
22 Feb 202426.7827.0226.1426.4125.99314,600
21 Feb 202427.2627.2626.3826.4226.00230,000
20 Feb 202426.8627.4926.8027.4026.97302,300
16 Feb 202426.8127.0926.5226.9526.53294,900
15 Feb 202428.4628.5126.7326.9026.48547,100
14 Feb 202427.9628.7227.7928.4327.98365,600
13 Feb 202427.8128.7227.5828.3427.89408,700
12 Feb 202428.2228.2227.6527.7827.34266,800
09 Feb 202427.4728.4627.2328.4127.96301,100
08 Feb 202428.1028.1427.3527.5427.11265,000
07 Feb 202427.9728.5527.8228.0727.63242,800
06 Feb 202428.1928.4227.6728.1727.73238,400
05 Feb 202428.5428.9628.0428.3727.92286,300
02 Feb 202427.8828.6827.8128.2327.79614,100
01 Feb 202427.9128.7927.6628.3027.85765,900
31 Jan 202427.2828.2627.1328.2527.81585,800
30 Jan 202428.2928.5427.2027.2326.80406,100
29 Jan 202427.8328.3527.7027.8027.36270,000
26 Jan 202428.2128.5827.6827.6927.25260,300
25 Jan 202429.0329.3328.0628.0627.62417,200
24 Jan 202429.9530.2029.3529.3728.91208,800
23 Jan 202430.4930.5429.7830.2329.75155,600
22 Jan 202430.6531.0730.2330.3829.90243,300
19 Jan 202430.8731.0030.5530.5530.07461,400
18 Jan 202430.5831.4430.5730.7630.28446,100
17 Jan 202430.6830.8530.0430.5930.11270,100
16 Jan 202428.8930.1328.8030.0829.61269,000
12 Jan 202428.5629.0728.2828.7228.27297,100
11 Jan 202429.1629.5529.0629.4228.96379,600
10 Jan 202428.8329.7028.8329.5129.05216,400
09 Jan 202427.9229.0227.9228.9028.45204,900
08 Jan 202428.3329.0227.9527.9927.55482,000
05 Jan 202426.9727.6026.9127.3526.92215,100
04 Jan 202426.1527.4125.8827.3526.92418,500
03 Jan 202427.2327.5026.2526.4426.02276,900
02 Jan 202427.6327.6326.8127.2726.84335,800
29 Dec 202327.6828.0527.5427.9327.49284,100
28 Dec 202327.1527.7526.9927.7427.30328,200
27 Dec 202326.7327.0626.4726.8926.47420,700
26 Dec 202326.6026.8026.3626.6426.22163,100
22 Dec 202326.8527.1826.6327.1026.67287,400
21 Dec 202327.3727.7327.1427.2126.78288,400
21 Dec 20230.234 Dividend
20 Dec 202326.9327.7126.6527.6626.99314,600
19 Dec 202327.6827.8327.0927.1426.49243,200
18 Dec 202327.2827.8426.9827.7927.12258,100
15 Dec 202328.4128.7028.1628.3027.62389,200
14 Dec 202329.0829.0827.8727.9327.26521,600
13 Dec 202330.4630.7429.6429.6828.97311,700
12 Dec 202330.1630.8130.1630.4929.76286,400
11 Dec 202329.7029.9529.4729.6428.93264,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...