Direxion Daily Energy Bear 2X Shares (ERY) Historical Stock Data
21.26 ↓0.30 (-1.39%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ERY is down -0.35% a day on average. There have been 12 days where Direxion Daily Energy Bear 2X Shares closed green and 18 days where ERY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 21.72 | 21.26 | ↓$0.46 (-2.12%) | 20.96 | 22.09 | 444.34K |
| 2024-04-19 | 21.97 | 21.56 | ↓$0.41 (-1.87%) | 21.24 | 22.00 | 353.77K |
| 2024-04-18 | 21.80 | 22.02 | ↑$0.22 (1.01%) | 21.65 | 22.18 | 310.02K |
| 2024-04-17 | 21.86 | 21.91 | ↑$0.05 (0.23%) | 21.43 | 22.20 | 381.98K |
| 2024-04-16 | 21.43 | 21.74 | ↑$0.31 (1.45%) | 21.29 | 22.06 | 452.27K |
| 2024-04-15 | 20.75 | 21.35 | ↑$0.60 (2.89%) | 20.59 | 21.43 | 606.74K |
| 2024-04-12 | 20.09 | 20.99 | ↑$0.90 (4.48%) | 19.80 | 21.13 | 676.36K |
| 2024-04-11 | 20.14 | 20.33 | ↑$0.19 (0.94%) | 20.14 | 20.86 | 516.23K |
| 2024-04-10 | 20.41 | 20.22 | ↓$0.19 (-0.93%) | 20.11 | 20.64 | 352.33K |
| 2024-04-09 | 20.25 | 20.36 | ↑$0.11 (0.54%) | 20.10 | 20.66 | 256.81K |
| 2024-04-08 | 20.14 | 20.38 | ↑$0.24 (1.19%) | 20.02 | 20.43 | 262.39K |
| 2024-04-05 | 20.36 | 20.10 | ↓$0.26 (-1.28%) | 19.95 | 20.62 | 374.31K |
| 2024-04-04 | 20.45 | 20.54 | ↑$0.09 (0.44%) | 20.30 | 20.69 | 391.50K |
| 2024-04-03 | 20.69 | 20.48 | ↓$0.21 (-1.01%) | 20.44 | 20.73 | 284.99K |
| 2024-04-02 | 21.17 | 20.78 | ↓$0.39 (-1.84%) | 20.74 | 21.35 | 279.39K |
| 2024-04-01 | 21.69 | 21.34 | ↓$0.35 (-1.61%) | 21.24 | 21.97 | 302.49K |
| 2024-03-28 | 21.99 | 21.70 | ↓$0.29 (-1.32%) | 21.60 | 22.10 | 272.69K |
| 2024-03-27 | 22.61 | 22.11 | ↓$0.50 (-2.21%) | 22.11 | 22.70 | 222.88K |
| 2024-03-26 | 22.14 | 22.53 | ↑$0.39 (1.76%) | 22.05 | 22.61 | 157.29K |
| 2024-03-25 | 22.46 | 22.20 | ↓$0.26 (-1.16%) | 21.87 | 22.46 | 197.91K |
| 2024-03-22 | 22.47 | 22.60 | ↑$0.13 (0.58%) | 22.42 | 22.67 | 142.25K |
| 2024-03-21 | 22.64 | 22.49 | ↓$0.15 (-0.66%) | 22.38 | 22.79 | 124.01K |
| 2024-03-20 | 22.95 | 22.71 | ↓$0.24 (-1.05%) | 22.56 | 22.98 | 205.68K |
| 2024-03-19 | 23.20 | 22.63 | ↓$0.57 (-2.46%) | 22.62 | 23.21 | 264.84K |
| 2024-03-18 | 23.56 | 23.53 | ↓$0.03 (-0.13%) | 23.39 | 23.90 | 268.59K |
| 2024-03-15 | 23.99 | 23.71 | ↓$0.28 (-1.17%) | 23.37 | 23.99 | 325.10K |
| 2024-03-14 | 24.20 | 23.81 | ↓$0.39 (-1.61%) | 23.81 | 24.31 | 321.04K |
| 2024-03-13 | 24.65 | 24.29 | ↓$0.36 (-1.46%) | 24.04 | 24.65 | 319.29K |
| 2024-03-12 | 24.99 | 25.08 | ↑$0.09 (0.36%) | 24.88 | 25.34 | 301.35K |
| 2024-03-11 | 25.67 | 25.03 | ↓$0.64 (-2.49%) | 24.99 | 25.89 | 311.87K |
Create an account or log in to view more rows.
$ERY man this will be good in coming weeks
$ERY red day ahead
$ERY going green
$ERY Mindset is key
$ERY Buy Buy Buy
$ERY i am trading for a better future!
$ERY what happened?
$ERY take us to the moon
lets goooooo
$ERY just waiting ….
$ERY is anyone really buying this shit