ERY - Direxion Daily Energy Bear 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201711.1911.4511.1211.4311.43481,722
Oct 20, 201711.2511.4711.2011.2411.24561,600
Oct 19, 201711.4111.4711.1811.3011.30467,300
Oct 18, 201710.9711.2410.8611.2011.20576,600
Oct 17, 201710.9611.1510.9110.9610.96442,700
Oct 16, 201710.8711.0610.8011.0011.00361,400
Oct 13, 201710.8111.0910.7511.0711.07491,700
Oct 12, 201711.1411.2111.0111.0411.04943,100
Oct 11, 201710.9611.1710.9010.9210.92623,700
Oct 10, 201710.7611.0310.6810.9810.98838,600
Oct 09, 201711.0411.0910.9211.0311.031,188,800
Oct 06, 201711.1411.2010.9511.1111.111,077,100
Oct 05, 201710.9110.9610.7710.8210.82612,600
Oct 04, 201710.9311.0810.8510.9710.971,290,400
Oct 03, 201710.9511.0110.8310.9510.95591,500
Oct 02, 201711.2011.3710.9010.9110.911,532,200
Sep 29, 201711.0211.1110.8910.8910.89712,500
Sep 28, 201710.8510.9910.6910.9010.90993,200
Sep 27, 201711.0211.2210.9110.9410.941,116,200
Sep 26, 201711.1411.2111.0011.0811.08738,300
Sep 25, 201711.4211.4410.9511.0311.031,616,700
Sep 22, 201711.8411.8411.4511.5511.55917,800
Sep 21, 201711.8111.8811.6311.7311.73723,400
Sep 20, 201711.8811.9211.6411.7311.731,044,800
Sep 19, 201712.0612.1111.9311.9911.99737,500
Sep 18, 201712.3412.4312.1012.1212.12645,500
Sep 15, 201712.3212.5212.2812.3012.30686,400
Sep 14, 201712.4212.4812.1112.3712.37942,700
Sep 13, 201712.9412.9612.5312.5512.551,019,500
Sep 12, 201713.2013.2612.9513.0613.06506,100
Sep 11, 201713.5013.6313.2213.2813.28744,900
Sep 08, 201713.3313.8613.3313.6913.69816,200
Sep 07, 201713.3313.5113.1613.2713.27980,800
Sep 06, 201713.8013.8113.2113.3413.341,268,700
Sep 05, 201714.0214.3113.8014.0114.011,055,900
Sep 01, 201714.6314.7114.1014.2214.22742,600
Aug 31, 201714.6614.8314.5514.6614.66684,700
Aug 30, 201715.0215.2014.7514.9014.90789,900
Aug 29, 201715.0815.2414.8414.9114.91782,300
Aug 28, 201714.6915.0814.5014.8614.86564,500
Aug 25, 201714.7814.7814.4614.6414.64520,900
Aug 24, 201714.9615.0314.7414.8714.87503,900
Aug 23, 201715.1015.1914.6514.8714.87702,700
Aug 22, 201715.2415.2614.9615.0515.05615,000
Aug 21, 201715.1615.5115.1615.4015.40518,800
Aug 18, 201715.3115.5214.8215.1215.121,123,300
Aug 17, 201714.8515.3814.7415.3715.371,169,200
Aug 16, 201714.2514.8214.2014.7614.76647,900
Aug 15, 201714.1214.5614.1214.3314.33588,200
Aug 14, 201713.8714.2013.7714.1514.15812,800
Aug 11, 201713.7714.0713.6714.0514.05886,800
Aug 10, 201713.2413.8113.2013.7413.74739,900
Aug 09, 201713.3213.4713.0813.3213.32667,500
Aug 08, 201713.4013.4813.0213.3613.36770,600
Aug 07, 201713.1013.3913.0913.3213.32676,200
Aug 04, 201713.0413.1712.8712.9512.95988,900
Aug 03, 201712.5513.2712.5513.0913.09826,000
Aug 02, 201712.5812.9412.4212.5712.571,287,500
Aug 01, 201712.4312.5912.2312.4412.44981,300
Jul 31, 201712.5012.6012.2212.4112.41886,400
Jul 28, 201712.6012.6312.1412.4912.491,211,700
Jul 27, 201712.7713.0012.4412.4512.451,360,600
Jul 26, 201712.6512.9612.4112.8512.851,277,500
Jul 25, 201713.0113.0112.6012.8612.86975,100
Jul 24, 201713.1713.4813.1713.4113.41689,700
Jul 21, 201713.0313.3712.9013.3013.30949,400
Jul 20, 201712.6313.0412.4712.9412.941,448,200
Jul 19, 201713.4213.5012.7812.8312.831,690,300
Jul 18, 201713.0213.5713.0113.4213.42709,600
Jul 17, 201713.2213.2712.9613.2313.231,162,400
Jul 14, 201713.4813.4813.0913.1713.17802,400
Jul 13, 201713.5713.7513.3713.3913.391,099,600
Jul 12, 201713.2713.7513.1813.5913.591,302,400
Jul 11, 201713.9314.1013.5413.6813.68947,700
Jul 10, 201714.1614.2513.8113.9013.90938,400
Jul 07, 201714.1314.5113.9914.0514.051,112,000
Jul 06, 201713.3914.0613.3413.9913.991,409,200
Jul 05, 201712.8713.6612.8713.5413.541,467,200
Jul 03, 201713.4213.4212.5612.7312.731,448,700
Jun 30, 201713.4813.8013.3513.5413.541,370,200
Jun 29, 201713.6613.7913.2613.7313.731,494,300
Jun 28, 201713.9914.0013.5513.8013.801,691,300
Jun 27, 201713.8414.0413.6314.0314.03866,500
Jun 26, 201713.7614.1313.6613.9713.97813,700
Jun 23, 201714.1214.2713.8313.8713.87883,800
Jun 22, 201714.1214.3213.8014.1714.17939,100
Jun 21, 201713.5314.3313.3714.1514.151,651,500
Jun 20, 201713.3913.8913.3713.4813.481,019,200
Jun 19, 201712.7513.0712.7112.9912.99565,600
Jun 16, 201713.1913.4212.7212.7412.741,206,000
Jun 15, 201713.3013.5613.0813.4113.41919,700
Jun 14, 201712.5013.3812.5013.1113.112,034,800
Jun 13, 201712.7012.7612.3712.4312.431,190,400
Jun 12, 201712.7512.7512.3312.7012.702,089,300
Jun 09, 201713.8913.8912.8512.9512.952,212,900
Jun 08, 201714.0114.0813.6914.0114.011,284,000
Jun 07, 201713.5014.1413.2913.8913.892,012,500
Jun 06, 201713.7813.9213.2513.3113.31738,700
Jun 05, 201714.0114.0213.6413.8213.82541,500
Jun 02, 201713.5814.0413.5813.8713.87987,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...