Direxion Daily Energy Bear 2X Shares (ERY) Historical Stock Data
25.60 ↓1.73 (-6.33%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, ERY is down -0.24% a day on average. There have been 11 days where Direxion Daily Energy Bear 2X Shares closed green and 19 days where ERY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-26 | 26.50 | 25.60 | ↓$0.90 (-3.40%) | 25.59 | 27.12 | 719.84K |
2023-01-25 | 27.54 | 27.33 | ↓$0.21 (-0.76%) | 27.33 | 28.45 | 404.03K |
2023-01-24 | 27.33 | 27.27 | ↓$0.06 (-0.22%) | 27.20 | 28.35 | 553.81K |
2023-01-23 | 26.76 | 27.14 | ↑$0.38 (1.42%) | 26.52 | 27.26 | 509.13K |
2023-01-20 | 27.61 | 27.11 | ↓$0.50 (-1.81%) | 27.00 | 28.06 | 476.71K |
2023-01-19 | 28.74 | 27.72 | ↓$1.02 (-3.55%) | 27.47 | 28.83 | 675.61K |
2023-01-18 | 27.03 | 28.35 | ↑$1.32 (4.88%) | 26.52 | 28.42 | 592.26K |
2023-01-17 | 27.34 | 27.38 | ↑$0.04 (0.15%) | 26.81 | 27.57 | 449.20K |
2023-01-13 | 27.65 | 27.48 | ↓$0.17 (-0.61%) | 27.36 | 28.12 | 474.67K |
2023-01-12 | 28.32 | 27.55 | ↓$0.77 (-2.72%) | 27.17 | 28.37 | 608.76K |
2023-01-11 | 28.27 | 28.60 | ↑$0.33 (1.17%) | 28.16 | 29.24 | 617.45K |
2023-01-10 | 28.86 | 28.78 | ↓$0.08 (-0.28%) | 28.68 | 29.69 | 576.62K |
2023-01-09 | 28.13 | 29.16 | ↑$1.03 (3.66%) | 28.00 | 29.36 | 850.84K |
2023-01-06 | 29.44 | 28.99 | ↓$0.45 (-1.53%) | 28.24 | 29.44 | 690.39K |
2023-01-05 | 31.50 | 30.01 | ↓$1.49 (-4.73%) | 29.74 | 31.50 | 692.84K |
2023-01-04 | 32.25 | 31.20 | ↓$1.05 (-3.26%) | 30.85 | 32.34 | 755.74K |
2023-01-03 | 29.64 | 31.28 | ↑$1.64 (5.53%) | 29.24 | 31.87 | 1.01M |
2022-12-30 | 29.90 | 29.13 | ↓$0.77 (-2.58%) | 29.03 | 29.90 | 699.53K |
2022-12-29 | 30.35 | 29.50 | ↓$0.85 (-2.80%) | 29.22 | 30.36 | 627.20K |
2022-12-28 | 28.89 | 30.04 | ↑$1.15 (3.98%) | 28.89 | 30.26 | 718.20K |
2022-12-27 | 28.96 | 28.75 | ↓$0.21 (-0.73%) | 28.55 | 29.36 | 353.25K |
2022-12-23 | 30.65 | 29.42 | ↓$1.23 (-4.01%) | 29.39 | 30.90 | 696.48K |
2022-12-22 | 29.97 | 31.34 | ↑$1.37 (4.57%) | 29.94 | 32.54 | 1.07M |
2022-12-21 | 30.04 | 30.00 | ↓$0.04 (-0.13%) | 29.72 | 30.81 | 446.26K |
2022-12-20 | 31.92 | 31.16 | ↓$0.76 (-2.38%) | 30.75 | 32.14 | 615.19K |
2022-12-19 | 31.56 | 32.16 | ↑$0.60 (1.90%) | 31.33 | 32.68 | 521.59K |
2022-12-16 | 32.55 | 32.17 | ↓$0.38 (-1.17%) | 31.91 | 33.03 | 896.64K |
2022-12-15 | 31.69 | 31.39 | ↓$0.30 (-0.95%) | 31.26 | 32.42 | 892.31K |
2022-12-14 | 30.23 | 31.00 | ↑$0.77 (2.55%) | 29.98 | 31.54 | 817.46K |
2022-12-13 | 30.46 | 30.62 | ↑$0.16 (0.53%) | 30.11 | 31.08 | 1.24M |
Create an account or log in to view more rows.
$ERY is anyone really buying this shit
$ERY nearing a decent swing entry point
$ERY I think I like this stock more everyday
$ERY always with good potential for a long term Hodl
$ERY bull flag
breakout!
$ERY hold and buy… go green go!!!
$ERY cup and handle!
$ERY Bull trap
$ERY the time is near
$ERY the time is near