Skip to main content
Direxion Daily Energy Bear 2X Shares (ERY)
NYSEARCA: ERY · Real-Time Price · USD
19.28
+0.18 (0.94%)
Dec 5, 2025, 4:00 PM EST - Market closed

ERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1719.2818.6619.2819.280.94%460,788
Dec 4, 202519.2619.3919.0419.1019.10-0.83%254,883
Dec 3, 202519.7719.7919.1919.2619.26-3.63%246,063
Dec 2, 202519.5320.1719.5319.9919.992.54%168,170
Dec 1, 202519.8119.8119.2719.4919.49-1.91%186,792
Nov 28, 202520.3620.3719.6919.8719.87-2.41%163,729
Nov 26, 202520.6720.6720.0820.3620.36-1.43%258,520
Nov 25, 202520.8121.0020.5320.6620.661.15%328,471
Nov 24, 202520.3321.0220.2920.4220.420.62%450,426
Nov 21, 202520.6020.9020.1220.3020.30-1.12%491,967
Nov 20, 202519.8820.5619.3320.5320.532.37%643,483
Nov 19, 202520.2120.5219.9520.0520.052.56%369,247
Nov 18, 202520.0120.1019.4619.5519.55-1.56%449,394
Nov 17, 202519.2020.0119.2019.8619.863.60%359,259
Nov 14, 202519.6720.1219.0819.1719.17-3.28%535,082
Nov 13, 202519.7420.0019.4619.8219.82-0.45%291,496
Nov 12, 202519.6019.9719.4919.9119.912.79%296,913
Nov 11, 202519.6919.6919.0919.3719.37-2.52%393,408
Nov 10, 202520.1720.6619.7919.8719.87-1.88%574,211
Nov 7, 202520.6820.8020.1620.2520.25-2.88%390,802
Nov 6, 202521.1221.1220.4220.8520.85-1.84%325,861
Nov 5, 202521.3621.3620.7621.2421.24-0.52%236,925
Nov 4, 202521.3421.7321.2321.3521.352.20%328,511
Nov 3, 202520.8621.3520.7720.8920.890.12%299,371
Oct 31, 202521.0821.2520.6220.8720.87-1.37%450,287
Oct 30, 202520.9521.2120.6521.1621.161.17%105,091
Oct 29, 202521.2121.2120.7020.9120.91-1.46%280,372
Oct 28, 202520.9521.2220.8021.2221.222.22%291,558
Oct 27, 202520.7620.9520.6420.7620.76-0.43%501,922
Oct 24, 202520.3120.8920.2920.8520.852.11%333,706
Oct 23, 202520.3020.6920.1620.4220.42-2.67%639,240
Oct 22, 202521.3221.6020.8120.9820.98-2.55%514,189
Oct 21, 202521.3121.7321.2121.5321.530.47%516,570
Oct 20, 202521.7321.7921.3321.4321.43-2.08%216,802
Oct 17, 202522.0622.2421.8021.8921.89-1.42%209,776
Oct 16, 202521.6222.5021.5822.2022.202.30%214,912
Oct 15, 202521.4122.0121.1721.7021.700.21%307,053
Oct 14, 202522.2122.2921.4221.6621.660.02%294,155
Oct 13, 202521.8722.0621.6021.6521.65-2.83%356,176
Oct 10, 202521.3022.2821.1522.2822.285.97%748,932
Oct 9, 202520.3921.0420.0321.0321.032.76%306,716
Oct 8, 202520.1820.7420.1820.4620.461.19%195,889
Oct 7, 202520.3020.9320.1820.2220.22-0.15%274,259
Oct 6, 202520.2820.4320.0420.2520.25-1.07%182,943
Oct 3, 202520.5120.5120.2320.4720.47-1.02%249,507
Oct 2, 202520.2420.7019.9920.6820.682.17%314,356
Oct 1, 202520.3920.4920.1220.2420.24-0.10%223,856
Sep 30, 202520.1220.5520.1020.2620.262.27%529,662
Sep 29, 202519.3020.0119.3019.8119.813.61%254,629
Sep 26, 202519.3519.4218.7319.1219.12-1.75%336,072
Sep 25, 202519.8719.9119.4219.4619.46-1.67%262,720
Sep 24, 202520.1020.1019.4219.7919.79-2.51%245,879
Sep 23, 202520.8820.8819.8620.3020.30-4.11%474,219
Sep 22, 202521.2721.4220.9621.1721.050.33%150,993
Sep 19, 202520.6221.2520.6221.1020.982.68%253,036
Sep 18, 202520.3820.8320.3320.5520.430.73%182,091
Sep 17, 202520.5820.7320.1520.4020.28-0.39%178,252
Sep 16, 202520.9621.0020.3720.4820.36-3.49%554,353
Sep 15, 202520.9421.2720.8921.2221.100.76%237,897
Sep 12, 202520.6321.0620.4521.0620.941.35%142,256
Sep 11, 202521.0721.2220.7020.7820.66-0.05%153,724
Sep 10, 202521.3821.5320.7820.7920.67-3.48%221,704
Sep 9, 202521.5821.5820.9321.5421.41-0.83%369,555
Sep 8, 202521.4522.1021.3321.7221.590.32%255,276
Sep 5, 202521.1421.8321.0621.6521.523.99%337,258
Sep 4, 202521.0921.2620.6420.8220.70-1.19%282,122
Sep 3, 202520.5421.2020.1721.0720.954.36%380,838
Sep 2, 202520.3520.6320.1020.1920.07-0.25%302,112
Aug 29, 202520.4320.4820.1220.2420.12-0.93%171,303
Aug 28, 202520.6920.9820.3620.4320.31-1.49%228,586
Aug 27, 202521.2421.2420.5720.7420.62-2.26%261,932
Aug 26, 202521.3221.5821.1521.2221.100.43%337,596
Aug 25, 202521.3121.4221.0721.1321.01-0.38%243,773
Aug 22, 202522.0322.0321.1321.2121.09-3.98%259,935
Aug 21, 202522.4722.5922.0122.0921.96-1.41%96,574
Aug 20, 202522.6522.6922.2222.4122.27-1.52%217,900
Aug 19, 202522.9323.0222.5122.7522.62-0.13%197,117
Aug 18, 202522.6923.0222.5722.7822.651.24%150,657
Aug 15, 202522.5022.6321.9922.5022.370.22%178,709
Aug 14, 202522.5122.9422.4222.4522.320.04%174,890
Aug 13, 202522.9023.0822.4222.4422.31-2.18%219,735
Aug 12, 202523.0623.2122.5322.9422.81-0.99%159,325
Aug 11, 202522.7523.2422.5223.1723.031.67%135,087
Aug 8, 202522.8523.1022.3922.7922.66-1.13%154,319
Aug 7, 202522.6423.1222.1323.0522.920.79%208,072
Aug 6, 202522.1923.0021.9322.8722.741.73%233,249
Aug 5, 202522.5323.0522.4122.4822.35-0.27%97,615
Aug 4, 202522.5422.7222.1522.5422.410.67%238,343
Aug 1, 202521.7322.6221.7322.3922.263.80%263,186
Jul 31, 202521.7321.7321.1021.5721.441.17%141,663
Jul 30, 202521.0021.5921.0021.3221.202.75%163,764
Jul 29, 202521.0921.2220.7320.7520.63-1.89%178,072
Jul 28, 202521.3821.3821.0721.1521.03-2.17%125,075
Jul 25, 202521.4121.8321.3721.6221.490.84%98,884
Jul 24, 202521.8422.0521.4021.4421.31-1.33%203,340
Jul 23, 202522.2422.3621.7321.7321.60-3.08%149,397
Jul 22, 202522.7622.7622.2122.4222.29-1.02%151,157
Jul 21, 202522.1622.7322.1022.6522.522.03%216,315
Jul 18, 202521.4922.3221.3022.2022.071.79%251,094
Jul 17, 202522.2322.4121.7521.8121.68-1.27%191,599