Skip to main content
Direxion Daily Energy Bear 2X Shares (ERY)
NYSEARCA: ERY · Real-Time Price · USD
19.28
+0.18 (0.94%)
At close: Dec 5, 2025, 4:00 PM EST
19.28
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

ERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1719.2818.6619.2819.280.94%460,788
Dec 4, 202519.2619.3919.0419.1019.10-0.83%254,883
Dec 3, 202519.7719.7919.1919.2619.26-3.63%246,063
Dec 2, 202519.5320.1719.5319.9919.992.54%168,170
Dec 1, 202519.8119.8119.2719.4919.49-1.91%186,792
Nov 28, 202520.3620.3719.6919.8719.87-2.41%163,729
Nov 26, 202520.6720.6720.0820.3620.36-1.43%258,520
Nov 25, 202520.8121.0020.5320.6620.661.15%328,471
Nov 24, 202520.3321.0220.2920.4220.420.62%450,426
Nov 21, 202520.6020.9020.1220.3020.30-1.12%491,967
Nov 20, 202519.8820.5619.3320.5320.532.37%643,483
Nov 19, 202520.2120.5219.9520.0520.052.56%369,247
Nov 18, 202520.0120.1019.4619.5519.55-1.56%449,394
Nov 17, 202519.2020.0119.2019.8619.863.60%359,259
Nov 14, 202519.6720.1219.0819.1719.17-3.28%535,082
Nov 13, 202519.7420.0019.4619.8219.82-0.45%291,496
Nov 12, 202519.6019.9719.4919.9119.912.79%296,913
Nov 11, 202519.6919.6919.0919.3719.37-2.52%393,408
Nov 10, 202520.1720.6619.7919.8719.87-1.88%574,211
Nov 7, 202520.6820.8020.1620.2520.25-2.88%390,802
Nov 6, 202521.1221.1220.4220.8520.85-1.84%325,861
Nov 5, 202521.3621.3620.7621.2421.24-0.52%236,925
Nov 4, 202521.3421.7321.2321.3521.352.20%328,511
Nov 3, 202520.8621.3520.7720.8920.890.12%299,371
Oct 31, 202521.0821.2520.6220.8720.87-1.37%450,287
Oct 30, 202520.9521.2120.6521.1621.161.17%105,091
Oct 29, 202521.2121.2120.7020.9120.91-1.46%280,372
Oct 28, 202520.9521.2220.8021.2221.222.22%291,558
Oct 27, 202520.7620.9520.6420.7620.76-0.43%501,922
Oct 24, 202520.3120.8920.2920.8520.852.11%333,706
Oct 23, 202520.3020.6920.1620.4220.42-2.67%639,240
Oct 22, 202521.3221.6020.8120.9820.98-2.55%514,189
Oct 21, 202521.3121.7321.2121.5321.530.47%516,570
Oct 20, 202521.7321.7921.3321.4321.43-2.08%216,802
Oct 17, 202522.0622.2421.8021.8921.89-1.42%209,776
Oct 16, 202521.6222.5021.5822.2022.202.30%214,912
Oct 15, 202521.4122.0121.1721.7021.700.21%307,053
Oct 14, 202522.2122.2921.4221.6621.660.02%294,155
Oct 13, 202521.8722.0621.6021.6521.65-2.83%356,176
Oct 10, 202521.3022.2821.1522.2822.285.97%748,932
Oct 9, 202520.3921.0420.0321.0321.032.76%306,716
Oct 8, 202520.1820.7420.1820.4620.461.19%195,889
Oct 7, 202520.3020.9320.1820.2220.22-0.15%274,259
Oct 6, 202520.2820.4320.0420.2520.25-1.07%182,943
Oct 3, 202520.5120.5120.2320.4720.47-1.02%249,507
Oct 2, 202520.2420.7019.9920.6820.682.17%314,356
Oct 1, 202520.3920.4920.1220.2420.24-0.10%223,856
Sep 30, 202520.1220.5520.1020.2620.262.27%529,662
Sep 29, 202519.3020.0119.3019.8119.813.61%254,629
Sep 26, 202519.3519.4218.7319.1219.12-1.75%336,072