ERY - Direxion Daily Energy Bear 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201838.0638.0937.1237.8037.80326,500
Aug 15, 201835.8638.8835.7838.6338.63775,500
Aug 14, 201834.5035.3534.2234.9334.93202,300
Aug 13, 201834.1935.2233.7535.1935.19306,600
Aug 10, 201834.7434.9033.9033.9433.94186,300
Aug 09, 201833.4034.6333.2934.5034.50218,400
Aug 08, 201833.4034.1133.1733.5733.57304,700
Aug 07, 201832.7133.1032.2832.8232.82455,700
Aug 06, 201833.5734.1833.0833.5233.52225,600
Aug 03, 201833.6434.4133.4533.9133.91227,900
Aug 02, 201833.5234.1933.2233.4333.43279,800
Aug 01, 201832.3833.2832.3832.8832.88427,000
Jul 31, 201831.3031.7330.9731.6031.60344,300
Jul 30, 201831.4331.7030.9731.3331.33313,200
Jul 27, 201832.8132.9031.6632.1432.14408,700
Jul 26, 201832.6032.6931.5631.7231.72356,700
Jul 25, 201833.4533.9532.5432.6932.69331,300
Jul 24, 201834.5634.5633.0233.6033.60455,600
Jul 23, 201834.1735.0834.1134.8934.89276,700
Jul 20, 201834.1034.7933.9034.5034.50232,100
Jul 19, 201834.4334.4933.6834.1534.15320,900
Jul 18, 201834.6735.6433.9834.1234.12493,900
Jul 17, 201834.1834.7133.6234.1734.17359,900
Jul 16, 201833.5334.5633.1333.8033.80515,300
Jul 13, 201833.0933.2532.0432.6232.62305,400
Jul 12, 201832.9033.8332.5033.1433.14311,000
Jul 11, 201832.2533.8731.6333.3033.30806,400
Jul 10, 201831.5031.6230.5331.3131.31484,200
Jul 09, 201832.8332.9831.9031.9831.98468,900
Jul 06, 201834.5034.9033.2133.4733.47347,400
Jul 05, 201833.3734.4233.1334.1134.11259,900
Jul 03, 201833.6634.2332.3833.8533.85514,400
Jul 02, 201833.8235.1533.8234.7334.73527,800
Jun 29, 201833.4933.4932.1033.1133.11499,500
Jun 28, 201833.5034.5133.2133.7533.75393,400
Jun 27, 201834.3234.3232.3333.6633.66803,000
Jun 26, 201836.0636.5134.6535.0535.05574,300
Jun 25, 201834.6237.0634.5436.5536.55628,100
Jun 22, 201834.1934.3833.1634.2934.29741,100
Jun 21, 201835.3237.0135.3236.6436.64350,500
Jun 20, 201834.4635.4834.2434.6434.64192,800
Jun 19, 201836.0336.4034.7635.1035.10280,000
Jun 18, 201836.2236.2234.1234.8234.82583,600
Jun 15, 201834.3136.1134.1536.0036.00563,800
Jun 14, 201833.3333.9433.0033.7933.79289,600
Jun 13, 201833.4533.9532.9633.6233.62355,000
Jun 12, 201832.4533.4432.2333.2333.23207,800
Jun 11, 201833.0533.1732.0032.5032.50393,800
Jun 08, 201832.6233.5232.4232.8832.88356,500
Jun 07, 201833.8533.8532.1432.6932.69844,500
Jun 06, 201834.6035.2034.0334.3334.33487,800
Jun 05, 201835.0435.2833.9934.8434.84343,100
Jun 04, 201833.5534.7932.5934.5534.55444,500
Jun 01, 201833.8534.1932.9833.6633.66436,900
May 31, 201834.0534.3032.9534.1634.16371,100
May 30, 201835.8035.8832.8833.3333.33680,600
May 29, 201837.2237.7236.0736.7136.71485,800
May 25, 201835.6237.3335.4936.3836.38965,700
May 24, 201833.1934.1033.0733.7333.73591,700
May 23, 201832.5733.4432.0332.1032.10666,300
May 22, 201830.9032.3330.2532.0932.09636,600
May 21, 201831.4831.7630.8630.9030.90330,300
May 18, 201831.2231.8731.1631.8031.80493,900
May 17, 201832.2632.2630.9531.0731.07742,300
May 16, 201833.0333.5232.5032.5232.52326,600
May 15, 201833.1633.6332.7632.8932.89328,300
May 14, 201833.3633.3632.4732.8832.88239,700
May 11, 201833.6033.8032.9133.5733.57534,100
May 10, 201834.0934.5433.4833.6833.68509,000
May 09, 201835.5035.5033.2934.5034.50944,100
May 08, 201837.5239.6036.7136.7336.73703,400
May 07, 201836.9237.8235.1537.6237.62676,500
May 04, 201838.6039.0937.3537.7537.75544,300
May 03, 201838.3639.8038.1438.2838.28415,300
May 02, 201838.9938.9937.1238.0038.00656,700
May 01, 201838.4239.9038.4238.4938.49429,900
Apr 30, 201838.0338.0336.5537.8237.82274,300
Apr 27, 201837.5838.2037.2737.8037.80402,300
Apr 26, 201837.7838.1636.5336.5536.55330,100
Apr 25, 201839.3940.2838.1138.2738.27290,000
Apr 24, 201837.7839.8036.9039.1939.19620,700
Apr 23, 201839.1039.6837.9637.9637.96509,100
Apr 20, 201838.5039.3938.3538.6838.68493,200
Apr 19, 201838.1038.7837.2638.1138.11613,100
Apr 18, 201839.1239.1237.1638.2538.25982,100
Apr 17, 201840.4440.9639.5840.1340.13580,800
Apr 16, 201841.4742.2640.0440.6140.61663,900
Apr 13, 201842.7442.7841.3841.8641.86602,000
Apr 12, 201843.2443.7342.3043.2843.28539,300
Apr 11, 201844.9045.0443.0043.3143.31451,600
Apr 10, 201847.2547.2543.5044.7144.71779,300
Apr 09, 201849.3850.0747.6849.6249.62428,600
Apr 06, 201848.6352.1447.9150.2550.25635,700
Apr 05, 201850.1050.1046.7847.6847.68651,400
Apr 04, 201852.8953.5050.1050.3850.38684,700
Apr 03, 201852.8954.5750.0850.1950.19511,300
Apr 02, 201851.1256.1150.9253.5953.59702,100
Mar 29, 201853.0153.0449.9350.6450.64491,400
Mar 29, 20181/5 Stock Split
Mar 28, 201851.1054.1550.4054.0054.00189,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...