ERY - Direxion Daily Energy Bear 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201837.3437.4735.8036.8036.80253,800
Oct 17, 201835.9137.1035.5436.3036.30295,600
Oct 16, 201836.1436.5435.3935.5135.51318,700
Oct 15, 201835.5236.4735.2136.4736.47272,100
Oct 12, 201834.5537.1634.4935.5935.59542,400
Oct 11, 201833.4436.5333.3335.9035.90920,100
Oct 10, 201829.7432.9029.5132.7732.771,093,900
Oct 09, 201830.3230.6129.0829.6529.65495,500
Oct 08, 201831.1531.5030.4230.5330.53323,700
Oct 05, 201830.4931.0330.1830.5030.50314,500
Oct 04, 201830.4330.9629.8330.4330.43690,700
Oct 03, 201830.4930.6629.8030.0030.00493,800
Oct 02, 201830.7431.4530.5030.7530.75407,400
Oct 01, 201831.8932.0030.5630.8630.86581,700
Sep 28, 201832.3132.5031.2732.2632.26430,900
Sep 27, 201831.5332.2331.5131.9831.98283,000
Sep 26, 201831.5032.1631.1832.0432.04498,100
Sep 25, 201831.1231.2330.6931.1531.15605,800
Sep 25, 20180.071 Dividend
Sep 24, 201832.4532.4531.3531.7431.67467,900
Sep 21, 201833.4733.9932.8833.2333.16379,100
Sep 20, 201833.4333.9833.0733.8933.81314,100
Sep 19, 201834.0534.1733.4633.8433.76241,400
Sep 18, 201834.2234.2233.5034.1934.11304,500
Sep 17, 201834.8235.1134.1934.8934.81243,000
Sep 14, 201835.6135.6534.6535.0634.98259,500
Sep 13, 201835.7536.4635.4035.6235.54251,600
Sep 12, 201835.3535.6434.5435.6235.54233,600
Sep 11, 201837.3137.6235.5436.1936.11281,100
Sep 10, 201836.8137.2736.2237.2537.17110,000
Sep 07, 201837.9038.7236.9837.1937.11237,000
Sep 06, 201835.5737.4335.3337.1737.09269,900
Sep 05, 201835.4836.5835.1335.1835.10207,200
Sep 04, 201834.3735.4534.2635.0734.99255,700
Aug 31, 201834.3135.2234.3134.8434.76315,000
Aug 30, 201833.8034.5033.5534.0233.94528,100
Aug 29, 201834.0634.3033.2833.7233.64318,700
Aug 28, 201833.6634.3933.3034.3334.25399,400
Aug 27, 201834.2634.4633.7633.8633.78402,400
Aug 24, 201834.6534.8334.0334.6034.52325,600
Aug 23, 201835.3035.8135.2335.4335.35419,700
Aug 22, 201835.4335.5534.5634.9034.82420,900
Aug 21, 201835.9136.3235.3136.1636.08395,200
Aug 20, 201837.4437.5236.3636.7536.67373,600
Aug 17, 201837.4337.9337.2337.5237.44257,000
Aug 16, 201838.0638.0937.1237.8037.72326,500
Aug 15, 201835.8638.8835.7838.6338.54775,500
Aug 14, 201834.5035.3534.2234.9334.85202,300
Aug 13, 201834.1935.2233.7535.1935.11306,600
Aug 10, 201834.7434.9033.9033.9433.86186,300
Aug 09, 201833.4034.6333.2934.5034.42218,400
Aug 08, 201833.4034.1133.1733.5733.49304,700
Aug 07, 201832.7133.1032.2832.8232.75455,700
Aug 06, 201833.5734.1833.0833.5233.45225,600
Aug 03, 201833.6434.4133.4533.9133.83227,900
Aug 02, 201833.5234.1933.2233.4333.36279,800
Aug 01, 201832.3833.2832.3832.8832.81427,000
Jul 31, 201831.3031.7330.9731.6031.53344,300
Jul 30, 201831.4331.7030.9731.3331.26313,200
Jul 27, 201832.8132.9031.6632.1432.07408,700
Jul 26, 201832.6032.6931.5631.7231.65356,700
Jul 25, 201833.4533.9532.5432.6932.62331,300
Jul 24, 201834.5634.5633.0233.6033.52455,600
Jul 23, 201834.1735.0834.1134.8934.81276,700
Jul 20, 201834.1034.7933.9034.5034.42232,100
Jul 19, 201834.4334.4933.6834.1534.07320,900
Jul 18, 201834.6735.6433.9834.1234.04493,900
Jul 17, 201834.1834.7133.6234.1734.09359,900
Jul 16, 201833.5334.5633.1333.8033.72515,300
Jul 13, 201833.0933.2532.0432.6232.55305,400
Jul 12, 201832.9033.8332.5033.1433.07311,000
Jul 11, 201832.2533.8731.6333.3033.23806,400
Jul 10, 201831.5031.6230.5331.3131.24484,200
Jul 09, 201832.8332.9831.9031.9831.91468,900
Jul 06, 201834.5034.9033.2133.4733.40347,400
Jul 05, 201833.3734.4233.1334.1134.03259,900
Jul 03, 201833.6634.2332.3833.8533.77514,400
Jul 02, 201833.8235.1533.8234.7334.65527,800
Jun 29, 201833.4933.4932.1033.1133.04499,500
Jun 28, 201833.5034.5133.2133.7533.67393,400
Jun 27, 201834.3234.3232.3333.6633.58803,000
Jun 26, 201836.0636.5134.6535.0534.97574,300
Jun 25, 201834.6237.0634.5436.5536.47628,100
Jun 22, 201834.1934.3833.1634.2934.21741,100
Jun 21, 201835.3237.0135.3236.6436.56350,500
Jun 20, 201834.4635.4834.2434.6434.56192,800
Jun 19, 201836.0336.4034.7635.1035.02280,000
Jun 18, 201836.2236.2234.1234.8234.74583,600
Jun 15, 201834.3136.1134.1536.0035.92563,800
Jun 14, 201833.3333.9433.0033.7933.71289,600
Jun 13, 201833.4533.9532.9633.6233.54355,000
Jun 12, 201832.4533.4432.2333.2333.16207,800
Jun 11, 201833.0533.1732.0032.5032.43393,800
Jun 08, 201832.6233.5232.4232.8832.81356,500
Jun 07, 201833.8533.8532.1432.6932.62844,500
Jun 06, 201834.6035.2034.0334.3334.25487,800
Jun 05, 201835.0435.2833.9934.8434.76343,100
Jun 04, 201833.5534.7932.5934.5534.47444,500
Jun 01, 201833.8534.1932.9833.6633.58436,900
May 31, 201834.0534.3032.9534.1634.08371,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...