ERY - Direxion Daily Energy Bear 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201942.4343.7941.5143.6843.68470,338
Dec 12, 201945.1345.2742.3342.6442.64597,700
Dec 11, 201945.2145.5744.3845.2545.25201,100
Dec 10, 201944.9545.6544.5745.1445.14166,500
Dec 09, 201946.0046.2044.7045.3945.39245,900
Dec 06, 201947.3947.3944.7645.0845.08386,500
Dec 05, 201946.5548.3646.4647.9647.96226,200
Dec 04, 201948.2048.6146.7847.2447.24215,300
Dec 03, 201948.5849.9448.5349.4949.49179,300
Dec 02, 201946.7547.4745.9647.4347.43181,300
Nov 29, 201947.0147.8046.6547.3047.30201,900
Nov 27, 201946.2947.0545.6845.9945.99195,900
Nov 26, 201944.9346.7244.9346.4346.43207,100
Nov 25, 201945.3345.7944.7745.0045.00341,000
Nov 22, 201944.6445.3643.9845.2845.28287,000
Nov 21, 201946.6546.7944.5744.7344.73322,900
Nov 20, 201948.5649.3745.9546.9846.98465,600
Nov 19, 201946.9248.6146.7948.4448.44317,300
Nov 18, 201945.5146.8845.5146.5246.52242,300
Nov 15, 201945.3345.3544.2144.7344.73264,000
Nov 14, 201945.1146.4044.6845.8045.80298,800
Nov 13, 201945.3945.9344.9445.4145.41294,100
Nov 12, 201943.7445.4543.0044.7544.75319,300
Nov 11, 201944.6245.0543.5044.1544.15209,200
Nov 08, 201943.7644.8143.1943.3943.39407,000
Nov 07, 201943.0743.8242.4442.8242.82363,700
Nov 06, 201942.4245.1542.2044.8244.82622,300
Nov 05, 201942.1642.6741.2042.0742.07256,200
Nov 04, 201945.2745.2742.0742.4242.42390,400
Nov 01, 201949.7349.8146.7646.8746.87350,600
Oct 31, 201950.2351.9250.2350.6050.60274,100
Oct 30, 201946.6250.3246.6249.8149.81278,800
Oct 29, 201948.3748.5145.7846.9046.90255,000
Oct 28, 201946.3247.7045.4747.5547.55207,300
Oct 25, 201947.8348.0146.3446.7046.70267,100
Oct 24, 201946.5848.5746.3547.8247.82198,400
Oct 23, 201948.7149.3346.9547.2247.22498,600
Oct 22, 201950.2050.4046.7548.3248.32490,900
Oct 21, 201952.9753.0350.2650.3950.39216,000
Oct 18, 201952.5053.2551.6253.2453.24160,800
Oct 17, 201952.0852.9051.3952.3952.39184,100
Oct 16, 201950.9152.5349.9452.4452.44146,800
Oct 15, 201950.8751.4948.8750.4050.40162,600
Oct 14, 201951.9952.6150.5650.9750.97134,900
Oct 11, 201951.3851.7149.4750.7850.78291,500
Oct 10, 201954.6554.7352.6753.0253.02216,700
Oct 09, 201955.0655.4254.2655.0555.05189,100
Oct 08, 201955.5956.8754.3456.8656.86285,700
Oct 07, 201952.2453.9951.6753.9453.94204,600
Oct 04, 201952.9254.3952.3352.4852.48148,000
Oct 03, 201956.2757.5553.3453.3953.39387,700
Oct 02, 201952.4755.7252.3655.3755.37350,400
Oct 01, 201947.4451.5047.1251.4451.44288,100
Sep 30, 201948.0448.2447.2448.1548.15273,600
Sep 27, 201947.8748.0546.0547.1747.17203,200
Sep 26, 201945.7447.7145.6247.0247.02323,500
Sep 25, 201946.1446.3945.1045.2045.20270,200
Sep 24, 201943.6846.2343.6845.4645.46306,000
Sep 24, 20190.13 Dividend
Sep 23, 201944.2544.8143.2343.5343.40425,500
Sep 20, 201943.6144.2043.0843.7243.59327,300
Sep 19, 201942.4044.0542.3043.8243.69250,800
Sep 18, 201943.5344.1643.0543.3543.22527,300
Sep 17, 201940.8843.4840.8842.7742.64575,000
Sep 16, 201939.9842.6139.9740.9940.87765,200
Sep 13, 201946.0446.3144.8945.5545.41407,300
Sep 12, 201947.4748.6045.9746.6346.49654,500
Sep 11, 201945.3346.5244.0845.7545.61654,000
Sep 10, 201947.1547.1543.8845.8245.68736,500
Sep 09, 201949.5449.6847.3047.6347.49324,600
Sep 06, 201951.9352.6450.5050.6250.47289,600
Sep 05, 201951.9852.2049.7251.3251.17432,200
Sep 04, 201953.6453.9652.7253.3553.19198,200
Sep 03, 201957.5458.1055.4655.7055.53280,200
Aug 30, 201954.5955.9352.9254.9354.77360,900
Aug 29, 201956.0256.2354.3055.0154.85184,800
Aug 28, 201958.8259.6156.6557.4357.26215,100
Aug 27, 201957.8160.8357.3060.0259.84101,700
Aug 26, 201957.6859.6757.3058.8558.67220,500
Aug 23, 201956.2760.6154.7359.7259.54420,200
Aug 22, 201952.8154.2752.3054.2054.0498,900
Aug 21, 201952.9554.0252.5953.4153.25103,300
Aug 20, 201953.6255.0853.6254.5754.41104,000
Aug 19, 201954.5654.7752.5753.0652.90161,100
Aug 16, 201958.3858.9456.4156.8456.67180,400
Aug 15, 201958.3061.0858.3059.3059.12171,300
Aug 14, 201955.4158.3455.1658.3358.16200,500
Aug 13, 201954.0854.8850.6751.9551.79155,100
Aug 12, 201952.2754.1752.0553.5053.3497,800
Aug 09, 201949.5652.2749.5651.7651.61120,600
Aug 08, 201953.6054.3349.8649.8649.71158,100
Aug 07, 201956.0757.2554.0054.6954.53237,400
Aug 06, 201952.6355.1552.0053.4553.29139,800
Aug 05, 201951.6454.1251.3653.3453.18170,300
Aug 02, 201946.4650.3145.5748.8248.67282,700
Aug 01, 201945.4147.6744.7947.0446.90260,300
Jul 31, 201943.0044.8542.3844.0143.88166,600
Jul 30, 201945.4745.7143.0943.3443.21100,900
Jul 29, 201944.4445.9244.4445.0244.8972,200
Jul 26, 201943.6544.9143.6544.4044.2794,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...