Skip to main content
Direxion Daily Energy Bear 2X Shares (ERY)
NYSEARCA: ERY · Real-Time Price · USD
22.49
+0.26 (1.17%)
Jun 27, 2025, 4:00 PM - Market closed

ERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.2822.7522.2822.4922.491.17%251,604
Jun 26, 202522.8022.8922.1322.2322.23-2.84%272,540
Jun 25, 202522.7323.0322.5922.8822.880.93%213,597
Jun 24, 202522.7722.8422.2322.6722.671.80%407,758
Jun 23, 202520.6122.4020.5722.2722.135.25%776,933
Jun 20, 202521.3821.5321.0521.1621.03-1.99%270,594
Jun 18, 202521.1521.6720.9321.5921.461.50%426,873
Jun 17, 202521.3021.5520.9821.2721.14-2.03%466,451
Jun 16, 202521.7022.0021.2421.7121.580.79%529,176
Jun 13, 202521.4322.1421.3321.5421.41-3.54%497,256
Jun 12, 202522.7622.9922.3022.3322.19-0.58%320,136
Jun 11, 202522.8423.2622.4022.4622.32-2.90%264,415
Jun 10, 202523.4723.4722.8323.1322.99-3.50%354,281
Jun 9, 202523.8924.2323.4723.9723.82-0.29%172,707
Jun 6, 202524.5624.5623.9124.0423.89-3.84%183,811
Jun 5, 202524.5825.0824.5825.0024.850.32%174,195
Jun 4, 202523.9924.9623.6224.9224.773.96%503,703
Jun 3, 202524.5224.9723.6723.9723.82-2.24%384,729
Jun 2, 202524.2725.1024.2324.5224.37-2.70%337,755
May 30, 202525.0925.5724.9325.2025.051.82%201,862
May 29, 202524.9925.3124.7224.7524.60-1.28%155,618
May 28, 202524.1225.2024.1125.0724.922.47%195,401
May 27, 202524.6224.9024.3924.4724.32-1.71%190,656
May 23, 202525.4925.4924.7724.8924.74-0.52%149,500
May 22, 202525.0725.6024.7325.0224.870.97%254,559
May 21, 202524.1324.8124.1324.7824.633.68%279,456
May 20, 202523.5323.9423.4523.9023.761.92%106,172
May 19, 202523.2323.7823.2323.4523.312.54%203,585
May 16, 202522.7523.3322.6622.8722.730.26%158,550
May 15, 202523.5023.6622.7722.8122.67-0.57%251,617
May 14, 202522.9223.1322.8022.9422.801.01%199,258
May 13, 202523.1923.2422.3222.7122.57-2.82%355,731
May 12, 202522.8723.7122.5823.3723.23-5.00%369,589
May 9, 202524.4724.9424.4124.6024.45-1.91%145,757
May 8, 202525.3225.3324.3825.0824.93-2.60%327,460
May 7, 202525.5226.1225.5025.7525.59-0.12%246,875
May 6, 202525.5926.0525.3325.7825.62-371,149
May 5, 202525.5126.0325.4425.7825.623.83%271,634
May 2, 202524.9325.8124.7024.8324.68-2.86%268,044
May 1, 202526.0926.1424.9125.5625.40-0.85%336,774
Apr 30, 202525.2126.3625.1925.7825.625.14%485,326
Apr 29, 202524.7824.9324.2724.5224.370.95%163,758
Apr 28, 202524.6924.7624.1724.2924.14-1.34%204,008
Apr 25, 202524.9025.1524.5924.6224.470.20%177,558
Apr 24, 202524.8825.2624.3624.5724.42-2.89%183,813
Apr 23, 202524.7325.5824.3225.3025.150.36%372,409
Apr 22, 202525.9126.0924.8125.2125.06-4.98%206,793
Apr 21, 202525.9827.0625.8226.5326.375.40%241,366
Apr 17, 202526.0326.0324.4025.1725.02-4.55%229,339
Apr 16, 202526.4426.6125.5026.3726.21-1.60%184,958