ERY - Direxion Daily Energy Bear 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201835.6237.3335.4936.3836.38965,200
May 24, 201833.1934.1033.0733.7333.73591,700
May 23, 201832.5733.4432.0332.1032.10665,800
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, 201851.1054.1550.4054.0054.00189,500
Mar 28, 20181/5 Stock Split
Mar 27, 2018246.50259.00241.75254.75254.7547,500
Mar 26, 2018254.50261.75246.75248.00248.0058,500
Mar 23, 2018253.25263.75244.50261.50261.5063,200
Mar 22, 2018250.00258.25246.50257.25257.2551,800
Mar 21, 2018258.50260.25237.00242.00242.0059,600
Mar 20, 2018265.25265.25257.75263.00263.0023,300
Mar 20, 20180.45 Dividend
Mar 19, 2018260.50274.25260.50270.00269.5531,500
Mar 16, 2018264.75266.50254.75258.00257.5741,600
Mar 15, 2018258.00271.00255.00265.00264.5635,100
Mar 14, 2018253.75262.75251.75261.25260.8155,900
Mar 13, 2018249.00259.50245.50256.25255.8244,500
Mar 12, 2018250.25254.75245.50251.25250.8348,500
Mar 09, 2018259.75259.75250.25250.50250.0840,400
Mar 08, 2018264.00271.50261.50266.00265.5627,200
Mar 07, 2018267.75272.75260.25265.75265.3144,400
Mar 06, 2018255.75263.50252.50259.75259.3233,800
Mar 05, 2018272.00273.50257.75260.25259.8237,800
Mar 02, 2018278.75284.50266.00268.75268.3048,400
Mar 01, 2018272.00278.25259.50272.75272.3096,000
Feb 28, 2018249.00271.00246.75270.75270.3067,700
Feb 27, 2018243.25253.75236.75253.75253.3335,800
Feb 26, 2018244.75248.50242.75243.75243.3430,600
Feb 23, 2018262.75263.25247.75248.50248.0944,000
Feb 22, 2018269.50270.75253.50266.00265.5653,000
Feb 21, 2018263.00274.50256.50274.50274.0440,300
Feb 20, 2018255.50264.50250.00261.50261.0642,900
Feb 16, 2018257.75261.50249.75257.50257.0751,000
Feb 15, 2018251.25267.25251.25255.50255.0755,200
Feb 14, 2018272.25275.00251.00253.50253.0879,500
Feb 13, 2018265.75269.75261.50265.00264.5648,400
Feb 12, 2018265.25268.25252.25261.50261.06115,800
Feb 09, 2018264.75302.25263.00275.50275.04161,100
Feb 08, 2018251.00274.50247.75274.50274.0482,800
Feb 07, 2018237.25251.50228.25251.50251.0871,200
Feb 06, 2018257.50260.75233.75239.50239.10131,000
Feb 05, 2018226.00255.25218.50246.00245.59173,900
Feb 02, 2018203.50220.75202.75218.00217.6495,900
Feb 01, 2018198.75201.75193.00193.50193.1838,600
Jan 31, 2018199.50203.50197.25199.50199.1739,800
Jan 30, 2018192.25200.25191.75199.75199.4263,600
Jan 29, 2018183.00189.25180.75188.50188.1933,300
Jan 26, 2018182.00183.25179.25180.25179.9518,300
Jan 25, 2018176.00184.25176.00183.25182.9439,000
Jan 24, 2018176.75180.75174.25178.75178.4551,400
Jan 23, 2018176.25180.00175.00177.25176.9530,600
Jan 22, 2018188.25188.25176.50176.50176.2164,900
Jan 19, 2018191.25192.50188.75188.75188.4436,100
Jan 18, 2018185.25188.75184.25188.00187.6929,700
Jan 17, 2018186.50190.50181.25183.75183.4435,900
Jan 16, 2018180.25189.50180.25188.25187.9460,600
Jan 12, 2018187.75187.75180.75181.75181.4558,100
Jan 11, 2018197.50199.25185.00187.00186.6978,300
Jan 10, 2018197.25199.50196.50199.50199.1727,900
Jan 09, 2018197.25199.50195.75198.75198.4226,600
Jan 08, 2018201.00202.25196.75197.00196.6732,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...