Direxion Daily Energy Bear 2X Shares (ERY)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -1.602699283 | 23.71 | 24.42 | 22.74 | 317211 | 23.95086068 | SP |
| 4 | 0.58 | 2.54945054945 | 22.75 | 26.1 | 21.66 | 372200 | 23.91193778 | SP |
| 12 | -0.22 | -0.934182590234 | 23.55 | 26.1 | 21.43 | 314061 | 23.60939955 | SP |
| 26 | -3.56 | -13.2391223503 | 26.89 | 27.21 | 19.8 | 309928 | 23.0625261 | SP |
| 52 | -3.81 | -14.0383198231 | 27.14 | 31.439 | 19.8 | 347677 | 25.25760248 | SP |
| 156 | 5.67 | 32.1064552661 | 17.66 | 61.45 | 3.7 | 1412777 | 15.61087143 | SP |
| 260 | -32.94 | -58.5391860672 | 56.27 | 379.37 | 3.7 | 1073166 | 19.55954833 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 23.49 | -0.67 | -2.77 | 23.98 | 24.04 | 23.41 | 219298 |
| 1724365800 | 24.16 | -0.17 | -0.70 | 24.26 | 24.37 | 23.98 | 184436 |
| 1724279400 | 24.33 | -0.03 | -0.12 | 24.07 | 24.42 | 23.83 | 342141 |
| 1724193000 | 24.36 | 1.2 | 5.18 | 23.25 | 24.38 | 23.24 | 518992 |
| 1724106600 | 23.16 | -0.26 | -1.11 | 23.37 | 23.37 | 22.74 | 360420 |
| 1723847400 | 23.42 | 0.1 | 0.43 | 23.64 | 23.7 | 23.33 | 158791 |
| 1723761000 | 23.32 | -0.59 | -2.47 | 23.65 | 23.69 | 23.21 | 136247 |
| 1723674600 | 23.91 | -0.27 | -1.12 | 24.11 | 24.28 | 23.71 | 214612 |
| 1723588200 | 24.18 | 0.46 | 1.94 | 24.06 | 24.42 | 24.06 | 229883 |
| 1723501800 | 23.72 | -0.26 | -1.08 | 23.72 | 23.97 | 23.44 | 269320 |
| 1723242600 | 23.98 | -0.06 | -0.25 | 24.14 | 24.42 | 23.74 | 210766 |
| 1723156200 | 24.04 | -1.05 | -4.18 | 24.97 | 24.97 | 23.96 | 304473 |
| 1723069800 | 25.09 | -0.19 | -0.75 | 24.61 | 25.12 | 24.18 | 427121 |
| 1722983400 | 25.28 | -0.21 | -0.82 | 25.32 | 25.61 | 24.72 | 509517 |
| 1722897000 | 25.49 | 1 | 4.08 | 25.67 | 26.1 | 25.19 | 792552 |
| 1722637800 | 24.49 | 1.25 | 5.38 | 23.69 | 24.94 | 23.61 | 513041 |
| 1722551400 | 23.24 | 1.16 | 5.25 | 22.16 | 23.48 | 21.98 | 464094 |
| 1722465000 | 22.08 | -0.18 | -0.81 | 21.76 | 22.11 | 21.66 | 455651 |
| 1722378600 | 22.26 | -0.71 | -3.09 | 22.97 | 23 | 22.12 | 459107 |
| 1722292200 | 22.97 | 0.42 | 1.86 | 22.58 | 23.37 | 22.55 | 450645 |
| 1722033000 | 22.55 | -0.21 | -0.92 | 22.75 | 22.9886 | 22.39 | 366518 |
| 1721946600 | 22.76 | -0.72 | -3.07 | 23.46 | 23.66 | 22.535 | 423598 |
| 1721860200 | 23.48 | -0.01 | -0.04 | 23.42 | 23.8 | 23.07 | 344138 |
| 1721773800 | 23.49 | 0.74 | 3.25 | 22.85 | 23.525 | 22.85 | 234044 |
| 1721687400 | 22.75 | 0.29 | 1.29 | 22.62 | 22.99 | 22.49 | 324631 |
| 1721428200 | 22.46 | 0.5 | 2.28 | 22.14 | 22.555 | 21.77 | 365082 |
| 1721341800 | 21.96 | -0.06 | -0.27 | 22.08 | 22.25 | 21.43 | 390907 |
| 1721255400 | 22.02 | -0.47 | -2.09 | 22.35 | 22.35 | 21.73 | 339173 |
| 1721169000 | 22.49 | -0.15 | -0.66 | 22.92 | 23.08 | 22.42 | 273043 |
| 1721082600 | 22.64 | -0.71 | -3.04 | 23.01 | 23.2 | 22.225 | 387924 |
| 1720823400 | 23.35 | -0.13 | -0.55 | 23.2 | 23.69 | 23.15 | 202049 |
| 1720737000 | 23.48 | -0.47 | -1.96 | 24.05 | 24.22 | 23.36 | 271292 |
| 1720650600 | 23.95 | -0.3 | -1.24 | 24.23 | 24.44 | 23.9001 | 208711 |
| 1720564200 | 24.25 | 0.46 | 1.93 | 24.2 | 24.43 | 23.72 | 260817 |
| 1720477800 | 23.79 | 0.28 | 1.19 | 23.88 | 24 | 23.41 | 356635 |
| 1720218600 | 23.51 | 0.7 | 3.07 | 22.83 | 23.7176 | 22.83 | 350125 |
| 1720040640 | 22.81 | -0.17 | -0.74 | 22.98 | 22.99 | 22.565 | 271294 |
| 1719959400 | 22.98 | 0.08 | 0.35 | 22.56 | 23.24 | 22.5 | 289670 |
| 1719873000 | 22.9 | -0.01 | -0.02 | 22.67 | 23.16 | 22.43 | 195138 |
| 1719613800 | 22.905 | -0.19 | -0.80 | 22.77 | 23.09 | 22.6 | 297813 |
| 1719527400 | 23.09 | -0.11 | -0.47 | 23.01 | 23.33 | 22.9 | 88681 |
| 1719441000 | 23.2 | 0.49 | 2.16 | 22.9 | 23.39 | 22.73 | 289918 |
| 1719354600 | 22.71 | -0.43 | -1.86 | 22.83 | 23.1101 | 22.71 | 323457 |
| 1719268200 | 23.14 | -1.28 | -5.22 | 24.2 | 24.2 | 22.9901 | 507075 |
| 1719009000 | 24.415 | 0.36 | 1.48 | 23.88 | 24.45 | 23.85 | 188787 |
| 1718922600 | 24.06 | -0.9 | -3.61 | 24.81 | 25.01 | 23.825 | 301081 |
| 1718749800 | 24.96 | -0.21 | -0.83 | 24.86 | 25.11 | 24.37 | 217292 |
| 1718663400 | 25.17 | -0.14 | -0.55 | 25.35 | 25.55 | 24.96 | 196954 |
| 1718404200 | 25.31 | 0.42 | 1.69 | 24.99 | 25.4999 | 24.97 | 152439 |
| 1718317800 | 24.89 | 0.44 | 1.80 | 24.53 | 25.14 | 24.46 | 188593 |
| 1718231400 | 24.45 | 0.55 | 2.30 | 23.54 | 24.66 | 23.51 | 328053 |
| 1718145000 | 23.9 | 0.12 | 0.50 | 23.99 | 24.47 | 23.86 | 162074 |
| 1718058600 | 23.78 | -0.37 | -1.53 | 23.99 | 24.17 | 23.53 | 196248 |
| 1717799400 | 24.15 | 0.2 | 0.84 | 23.98 | 24.375 | 23.61 | 163826 |
| 1717713000 | 23.95 | -0.24 | -0.99 | 24.37 | 24.55 | 23.93 | 188811 |
| 1717626600 | 24.19 | 0.03 | 0.12 | 24.14 | 24.48 | 24.09 | 232364 |
| 1717540200 | 24.16 | 0.42 | 1.77 | 24.19 | 24.7905 | 24.14 | 261083 |
| 1717453800 | 23.74 | 1.25 | 5.56 | 22.66 | 24.02 | 22.65 | 511093 |
| 1717194600 | 22.49 | -1.18 | -4.99 | 23.55 | 23.64 | 22.49 | 308241 |
| 1717108200 | 23.67 | -0.09 | -0.38 | 23.89 | 23.93 | 23.5 | 252273 |
| 1717021800 | 23.76 | 0.83 | 3.62 | 23.06 | 23.99 | 23.06 | 324762 |
| 1716935400 | 22.93 | -0.51 | -2.18 | 23.29 | 23.4 | 22.86 | 112526 |
| 1716589800 | 23.44 | -0.03 | -0.13 | 23.15 | 23.5798 | 23.03 | 218937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
