Skip to main content
Direxion Daily Energy Bear 2X Shares (ERY)
NYSEARCA: ERY · Real-Time Price · USD
12.31
-0.15 (-1.20%)
At close: Mar 5, 2026, 4:00 PM EST
12.10
-0.21 (-1.71%)
Pre-market: Mar 6, 2026, 7:00 AM EST

ERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202612.3612.5012.0812.3112.31-1.20%1,275,596
Mar 4, 202612.5412.8212.3412.4612.461.38%862,508
Mar 3, 202611.9512.5011.8012.2912.291.74%2,314,848
Mar 2, 202611.7612.4311.7512.0812.08-3.90%2,682,953
Feb 27, 202612.7213.0512.4912.5712.57-3.08%747,750
Feb 26, 202613.2813.4312.6912.9712.97-0.84%728,378
Feb 25, 202612.8513.3812.8313.0813.080.93%367,788
Feb 24, 202612.9413.2712.9012.9612.960.31%379,813
Feb 23, 202612.9713.0612.5612.9212.92-0.92%429,293
Feb 20, 202613.0113.2112.8713.0413.041.01%339,481
Feb 19, 202612.8013.0112.5812.9112.91-1.45%1,091,270
Feb 18, 202613.2513.3613.0613.1013.10-3.75%610,534
Feb 17, 202613.2113.8813.0513.6113.612.25%445,457
Feb 13, 202613.5113.5713.2013.3113.31-1.26%406,131
Feb 12, 202613.0813.5812.8913.4813.483.61%769,601
Feb 11, 202613.3713.3712.9513.0113.01-5.11%778,589
Feb 10, 202613.6113.8913.6113.7113.710.15%309,012
Feb 9, 202613.9514.0213.6413.6913.69-1.51%437,780
Feb 6, 202614.3314.3313.7913.9013.90-3.74%400,057
Feb 5, 202614.4014.8514.3114.4414.442.27%943,494
Feb 4, 202614.6914.6914.0414.1214.12-4.47%802,523
Feb 3, 202615.7115.8014.7114.7814.78-6.34%1,138,997
Feb 2, 202615.7115.9615.5215.7815.784.02%485,193
Jan 30, 202615.6215.9015.1615.1715.17-1.94%966,565
Jan 29, 202615.1315.5214.7515.4715.47-1.96%585,619
Jan 28, 202615.8816.1015.7315.7815.78-1.56%291,165
Jan 27, 202616.2616.3215.9416.0316.03-1.90%150,894
Jan 26, 202615.9516.5015.9516.3416.34-0.12%273,282
Jan 23, 202616.2016.4015.8816.3616.36-0.97%229,535
Jan 22, 202616.7716.8316.4516.5216.52-0.66%377,787
Jan 21, 202617.0117.0116.4116.6316.63-4.75%574,627
Jan 20, 202617.1617.5216.9617.4617.460.52%243,493
Jan 16, 202617.4517.5217.3117.3717.37-0.23%245,233
Jan 15, 202617.4117.6617.1017.4117.411.75%756,869
Jan 14, 202617.7517.7516.6517.1117.11-4.25%1,236,724
Jan 13, 202618.1518.1517.6017.8717.87-3.01%901,455
Jan 12, 202618.1518.6018.1018.4318.431.40%417,632
Jan 9, 202618.0818.2818.0118.1718.17-0.33%361,320
Jan 8, 202619.3019.3317.9918.2318.23-6.27%705,065
Jan 7, 202618.8819.4918.8819.4519.452.21%357,106
Jan 6, 202618.0319.1017.9719.0319.035.37%780,247
Jan 5, 202617.7518.9917.7318.0618.06-5.35%1,111,649
Jan 2, 202619.9120.1218.9819.0819.08-4.07%373,024
Dec 31, 202519.6720.0219.6719.8919.891.22%174,093
Dec 30, 202519.8419.8419.5719.6519.65-1.65%211,154
Dec 29, 202520.1020.2719.8719.9819.98-1.72%298,458
Dec 26, 202520.2520.5420.1420.3320.330.79%232,374
Dec 24, 202520.1120.2220.0220.1720.170.55%145,186
Dec 23, 202520.2720.3020.0120.0620.06-1.57%147,021
Dec 22, 202520.4820.5320.1420.3820.30-2.11%243,737
Dec 19, 202520.7520.9120.4620.8220.74-0.05%251,698
Dec 18, 202520.2920.9320.2920.8320.753.22%541,695
Dec 17, 202520.7920.9020.1220.1820.10-4.45%664,996
Dec 16, 202520.2521.1720.2321.1221.046.18%670,440
Dec 15, 202519.4920.2219.4919.8919.811.32%220,035
Dec 12, 202519.1819.7319.0519.6319.552.19%347,172
Dec 11, 202519.2919.3219.0119.2119.140.84%351,473
Dec 10, 202519.3619.5218.9819.0518.98-2.16%277,837
Dec 9, 202519.6419.6419.1319.4719.39-0.97%320,789
Dec 8, 202519.4519.8119.2819.6619.581.97%395,379
Dec 5, 202519.1719.2818.6619.2819.210.94%460,788
Dec 4, 202519.2619.3919.0419.1019.03-0.83%255,118
Dec 3, 202519.7719.7919.1919.2619.19-3.63%246,063
Dec 2, 202519.5320.1719.5319.9919.912.54%168,171
Dec 1, 202519.8119.8119.2719.4919.41-1.91%186,797
Nov 28, 202520.3620.3719.6919.8719.79-2.41%163,729
Nov 26, 202520.6720.6720.0820.3620.28-1.43%258,520
Nov 25, 202520.8121.0020.5320.6620.581.15%328,471
Nov 24, 202520.3321.0220.2920.4220.340.62%450,426
Nov 21, 202520.6020.9020.1220.3020.22-1.12%491,967
Nov 20, 202519.8820.5619.3320.5320.452.37%643,649
Nov 19, 202520.2120.5219.9520.0519.972.56%369,247
Nov 18, 202520.0120.1019.4619.5519.47-1.56%449,394
Nov 17, 202519.2020.0119.2019.8619.783.60%359,259
Nov 14, 202519.6720.1219.0819.1719.10-3.28%535,082
Nov 13, 202519.7420.0019.4619.8219.74-0.45%291,496
Nov 12, 202519.6019.9719.4919.9119.832.79%296,913
Nov 11, 202519.6919.6919.0919.3719.30-2.52%393,408
Nov 10, 202520.1720.6619.7919.8719.79-1.88%574,211
Nov 7, 202520.6820.8020.1620.2520.17-2.88%390,802
Nov 6, 202521.1221.1220.4220.8520.77-1.84%325,861
Nov 5, 202521.3621.3620.7621.2421.16-0.52%236,925
Nov 4, 202521.3421.7321.2321.3521.272.20%328,511
Nov 3, 202520.8621.3520.7720.8920.810.12%299,371
Oct 31, 202521.0821.2520.6220.8720.78-1.37%450,287
Oct 30, 202520.9521.2120.6521.1621.071.17%105,091
Oct 29, 202521.2121.2120.7020.9120.83-1.46%280,372
Oct 28, 202520.9521.2220.8021.2221.142.22%291,558
Oct 27, 202520.7620.9520.6420.7620.68-0.43%501,922
Oct 24, 202520.3120.8920.2920.8520.772.11%333,706
Oct 23, 202520.3020.6920.1620.4220.34-2.67%639,240
Oct 22, 202521.3221.6020.8120.9820.90-2.55%514,189
Oct 21, 202521.3121.7321.2121.5321.450.47%516,570
Oct 20, 202521.7321.7921.3321.4321.35-2.08%216,802
Oct 17, 202522.0622.2421.8021.8921.80-1.42%209,776
Oct 16, 202521.6222.5021.5822.2022.112.30%214,912
Oct 15, 202521.4122.0121.1721.7021.620.21%307,053
Oct 14, 202522.2122.2921.4221.6621.570.02%294,155
Oct 13, 202521.8722.0621.6021.6521.57-2.83%356,176
Oct 10, 202521.3022.2821.1522.2822.195.97%748,932