Skip to main content
IC
Direxion Daily Energy Bear 2X Shares (ERY)
NYSEARCA: ERY · Real-Time Price · USD
23.37
-1.23 (-5.00%)
At close: May 12, 2025, 4:00 PM
23.37
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT

ERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202522.8723.7122.5823.3723.37-5.00%368,724
May 9, 202524.4724.9424.4124.6024.60-1.91%145,757
May 8, 202525.3225.3324.3825.0825.08-2.60%327,460
May 7, 202525.5226.1225.5025.7525.75-0.12%246,875
May 6, 202525.5926.0525.3325.7825.78-371,149
May 5, 202525.5126.0325.4425.7825.783.83%271,634
May 2, 202524.9325.8124.7024.8324.83-2.86%268,044
May 1, 202526.0926.1424.9125.5625.56-0.85%336,774
Apr 30, 202525.2126.3625.1925.7825.785.14%485,326
Apr 29, 202524.7824.9324.2724.5224.520.95%163,758
Apr 28, 202524.6924.7624.1724.2924.29-1.34%204,008
Apr 25, 202524.9025.1524.5924.6224.620.20%177,558
Apr 24, 202524.8825.2624.3624.5724.57-2.89%183,813
Apr 23, 202524.7325.5824.3225.3025.300.36%372,409
Apr 22, 202525.9126.0924.8125.2125.21-4.98%206,793
Apr 21, 202525.9827.0625.8226.5326.535.40%241,366
Apr 17, 202526.0326.0324.4025.1725.17-4.55%229,339
Apr 16, 202526.4426.6125.5026.3726.37-1.60%184,958
Apr 15, 202526.6826.8225.8226.8026.800.30%151,034
Apr 14, 202525.7527.2325.6126.7226.72-0.63%223,633
Apr 11, 202527.9529.1326.4826.8926.89-4.54%477,542
Apr 10, 202526.3229.1526.1628.1728.1712.63%770,811
Apr 9, 202530.6331.0224.3525.0125.01-15.28%1,191,834
Apr 8, 202526.5730.4126.2529.5229.524.79%887,248
Apr 7, 202529.5730.4925.9528.1728.171.99%871,808
Apr 4, 202524.9927.8024.6927.6227.6217.68%1,148,668
Apr 3, 202522.0523.4921.9423.4723.4715.67%925,802
Apr 2, 202520.7020.7720.2620.2920.29-0.20%322,140
Apr 1, 202520.6520.9820.3020.3320.33-1.07%254,516
Mar 31, 202521.1221.1520.3320.5520.55-2.33%266,020
Mar 28, 202520.9621.2320.6921.0421.041.06%242,154
Mar 27, 202520.5320.9720.3920.8220.821.86%288,803
Mar 26, 202520.4120.5119.9620.4420.44-0.92%287,893
Mar 25, 202520.6520.7620.2820.6320.63-2.60%161,004
Mar 24, 202521.4521.5220.9021.1820.83-2.22%209,999
Mar 21, 202521.4721.9121.4121.6621.301.59%189,286
Mar 20, 202521.7021.8921.2021.3220.96-0.74%212,418
Mar 19, 202522.0022.1021.2921.4821.12-3.20%229,320
Mar 18, 202522.0122.5321.9522.1921.82-0.31%278,971
Mar 17, 202523.0123.0122.0522.2621.89-3.18%268,369
Mar 14, 202524.1524.3622.9122.9922.61-5.59%195,405
Mar 13, 202524.2524.6723.5724.3523.941.29%167,328
Mar 12, 202524.2624.4023.6224.0423.64-1.03%108,840
Mar 11, 202523.7224.5223.5024.2923.881.72%171,211
Mar 10, 202524.1424.3223.2323.8823.48-1.53%172,706
Mar 7, 202524.9024.9023.8824.2523.84-3.14%227,152
Mar 6, 202525.4325.8324.8025.0424.62-0.77%179,681
Mar 5, 202525.1226.1224.9625.2324.813.06%454,138
Mar 4, 202524.6725.3223.7224.4824.072.00%418,804
Mar 3, 202522.2324.4022.0624.0023.606.90%401,851