ERY - Direxion Daily Energy Bear 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201950.4951.0149.2950.5150.51185,583
Jan 15, 201950.0050.9148.9250.3050.30140,300
Jan 14, 201951.9352.1650.2350.8150.81207,000
Jan 11, 201950.2051.7049.9350.4750.47207,300
Jan 10, 201951.1251.8949.3849.4749.47261,900
Jan 09, 201950.3051.9749.4449.9449.94199,400
Jan 08, 201951.3153.2451.0952.4152.41154,900
Jan 07, 201954.7857.0852.4953.7753.77166,800
Jan 04, 201959.4560.4555.6655.9855.98325,400
Jan 03, 201959.9964.5359.8962.6662.66248,300
Jan 02, 201968.3868.3859.6360.6260.62257,400
Dec 31, 201864.1266.8163.1664.9964.99202,700
Dec 28, 201863.0766.6462.3865.5765.57244,900
Dec 27, 201869.0571.6263.8563.8563.85306,800
Dec 27, 20180.205 Dividend
Dec 26, 201877.2682.4565.3265.3465.13309,100
Dec 24, 201874.6380.4773.2780.3980.14361,400
Dec 21, 201869.3573.3266.1971.7671.53514,800
Dec 20, 201866.6470.6563.6169.6169.39482,900
Dec 19, 201860.7465.6157.4164.1963.99366,900
Dec 18, 201858.2562.7757.5261.9061.71242,300
Dec 17, 201855.1358.8753.8157.8457.66219,600
Dec 14, 201852.2955.4051.5154.7454.57154,100
Dec 13, 201851.9452.7150.1951.1250.96223,300
Dec 12, 201849.7651.7048.6551.6951.53158,000
Dec 11, 201849.6953.9049.6152.2752.11180,700
Dec 10, 201850.7755.6750.3452.3352.17304,900
Dec 07, 201846.1650.1344.1249.8949.73253,500
Dec 06, 201849.4251.9848.8748.9148.76455,400
Dec 04, 201842.8746.7042.3046.4646.31218,100
Dec 03, 201842.6144.2941.9042.7842.65266,000
Nov 30, 201846.7147.4145.4545.9345.79231,100
Nov 29, 201846.3646.5244.4345.5045.36237,500
Nov 28, 201849.0050.0446.4046.4146.26260,500
Nov 27, 201849.2949.7247.9848.9248.77209,300
Nov 26, 201849.8449.8447.5648.4348.28291,700
Nov 23, 201850.0051.9049.5050.9850.82267,200
Nov 21, 201847.6547.7444.8946.4446.29233,900
Nov 20, 201846.1649.7345.7948.7548.60369,500
Nov 19, 201845.1045.5043.8644.3544.21225,100
Nov 16, 201845.3845.7643.8644.1744.03869,900
Nov 15, 201848.6050.1945.7845.8245.68385,000
Nov 14, 201845.5549.3645.0448.1648.01361,100
Nov 13, 201845.0048.5144.4447.9947.84440,900
Nov 12, 201841.2544.9540.7644.7844.64388,500
Nov 09, 201843.2844.2241.2842.0841.95510,900
Nov 08, 201839.9142.2638.9241.9141.78528,500
Nov 07, 201839.7541.0938.9239.3739.25400,800
Nov 06, 201841.7042.7841.0641.3341.20241,200
Nov 05, 201842.6042.7341.4341.7541.62445,600
Nov 02, 201842.4445.3441.3943.9243.78651,000
Nov 01, 201844.5845.9543.1043.8043.66647,800
Oct 31, 201844.5045.0042.5344.8744.73463,300
Oct 30, 201849.4749.4745.3545.7545.61464,300
Oct 29, 201845.5050.8945.4649.1348.98374,200
Oct 26, 201846.5948.7144.9346.5246.37515,600
Oct 25, 201845.2446.4243.9845.4545.31543,500
Oct 24, 201841.5647.1741.4847.0746.92447,400
Oct 23, 201840.8443.7240.5642.1942.06611,600
Oct 22, 201837.8739.7237.6639.0438.92428,500
Oct 19, 201837.1637.8636.1837.7837.66231,900
Oct 18, 201837.3437.4735.8036.8036.68253,800
Oct 17, 201835.9137.1035.5436.3036.19295,600
Oct 16, 201836.1436.5435.3935.5135.40318,700
Oct 15, 201835.5236.4735.2136.4736.36272,100
Oct 12, 201834.5537.1634.4935.5935.48542,400
Oct 11, 201833.4436.5333.3335.9035.79920,100
Oct 10, 201829.7432.9029.5132.7732.671,093,900
Oct 09, 201830.3230.6129.0829.6529.56495,500
Oct 08, 201831.1531.5030.4230.5330.43323,700
Oct 05, 201830.4931.0330.1830.5030.40314,500
Oct 04, 201830.4330.9629.8330.4330.33690,700
Oct 03, 201830.4930.6629.8030.0029.91493,800
Oct 02, 201830.7431.4530.5030.7530.65407,400
Oct 01, 201831.8932.0030.5630.8630.76581,700
Sep 28, 201832.3132.5031.2732.2632.16430,900
Sep 27, 201831.5332.2331.5131.9831.88283,000
Sep 26, 201831.5032.1631.1832.0431.94498,100
Sep 25, 201831.1231.2330.6931.1531.05605,800
Sep 25, 20180.071 Dividend
Sep 24, 201832.4532.4531.3531.7431.57467,900
Sep 21, 201833.4733.9932.8833.2333.05379,100
Sep 20, 201833.4333.9833.0733.8933.71314,100
Sep 19, 201834.0534.1733.4633.8433.66241,400
Sep 18, 201834.2234.2233.5034.1934.01304,500
Sep 17, 201834.8235.1134.1934.8934.70243,000
Sep 14, 201835.6135.6534.6535.0634.87259,500
Sep 13, 201835.7536.4635.4035.6235.43251,600
Sep 12, 201835.3535.6434.5435.6235.43233,600
Sep 11, 201837.3137.6235.5436.1936.00281,100
Sep 10, 201836.8137.2736.2237.2537.05110,000
Sep 07, 201837.9038.7236.9837.1936.99237,000
Sep 06, 201835.5737.4335.3337.1736.97269,900
Sep 05, 201835.4836.5835.1335.1834.99207,200
Sep 04, 201834.3735.4534.2635.0734.88255,700
Aug 31, 201834.3135.2234.3134.8434.65315,000
Aug 30, 201833.8034.5033.5534.0233.84528,100
Aug 29, 201834.0634.3033.2833.7233.54318,700
Aug 28, 201833.6634.3933.3034.3334.15399,400
Aug 27, 201834.2634.4633.7633.8633.68402,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...