Direxion Daily Energy Bear 2X ETF (ERY)
NYSEARCA: ERY · Real-Time Price · USD
12.73
+0.13 (1.03%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.66 | 12.80 | 12.59 | 12.73 | 12.73 | 1.03% | 1,411,602 |
| Jun 25, 2026 | 12.97 | 13.11 | 12.49 | 12.60 | 12.60 | -2.10% | 2,765,487 |
| Jun 24, 2026 | 12.85 | 13.12 | 12.76 | 12.87 | 12.87 | 3.46% | 1,978,815 |
| Jun 23, 2026 | 12.58 | 12.70 | 12.39 | 12.44 | 12.44 | -1.35% | 1,765,798 |
| Jun 22, 2026 | 12.99 | 13.14 | 12.68 | 12.70 | 12.61 | -2.68% | 1,342,493 |
| Jun 18, 2026 | 12.83 | 13.27 | 12.83 | 13.05 | 12.96 | 3.57% | 3,898,107 |
| Jun 17, 2026 | 12.37 | 12.66 | 12.31 | 12.60 | 12.51 | 2.44% | 3,157,152 |
| Jun 16, 2026 | 12.43 | 12.47 | 12.25 | 12.30 | 12.21 | 0.90% | 3,009,445 |
| Jun 15, 2026 | 12.37 | 12.41 | 12.01 | 12.19 | 12.10 | 6.84% | 3,520,509 |
| Jun 12, 2026 | 11.76 | 11.79 | 11.17 | 11.41 | 11.33 | -1.64% | 2,747,098 |
| Jun 11, 2026 | 10.92 | 11.61 | 10.88 | 11.60 | 11.52 | 4.22% | 4,044,196 |
| Jun 10, 2026 | 11.29 | 11.32 | 10.83 | 11.13 | 11.05 | -3.05% | 1,604,060 |
| Jun 9, 2026 | 11.20 | 11.71 | 11.19 | 11.48 | 11.40 | 3.24% | 3,600,984 |
| Jun 8, 2026 | 11.20 | 11.22 | 10.87 | 11.12 | 11.04 | -2.37% | 1,392,040 |
| Jun 5, 2026 | 11.01 | 11.39 | 10.98 | 11.39 | 11.31 | 4.02% | 2,193,607 |
| Jun 4, 2026 | 11.06 | 11.18 | 10.86 | 10.95 | 10.87 | -0.18% | 1,180,068 |
| Jun 3, 2026 | 11.17 | 11.25 | 10.72 | 10.97 | 10.89 | -2.75% | 1,814,390 |
| Jun 2, 2026 | 11.61 | 11.61 | 11.18 | 11.28 | 11.20 | -2.17% | 1,555,380 |
| Jun 1, 2026 | 11.62 | 11.70 | 11.32 | 11.53 | 11.45 | -3.43% | 1,933,697 |
| May 29, 2026 | 11.80 | 12.07 | 11.75 | 11.94 | 11.86 | 2.31% | 1,181,317 |
| May 28, 2026 | 11.45 | 11.78 | 11.38 | 11.67 | 11.59 | 0.17% | 1,238,549 |
| May 27, 2026 | 11.66 | 11.85 | 11.45 | 11.65 | 11.57 | 3.01% | 2,028,964 |
| May 26, 2026 | 10.95 | 11.32 | 10.69 | 11.31 | 11.23 | 5.41% | 1,815,778 |
| May 22, 2026 | 10.90 | 10.95 | 10.68 | 10.73 | 10.65 | -1.01% | 1,327,094 |
| May 21, 2026 | 10.38 | 10.99 | 10.33 | 10.84 | 10.76 | 2.36% | 2,960,617 |
| May 20, 2026 | 10.22 | 10.64 | 9.97 | 10.59 | 10.51 | 4.85% | 3,423,297 |
| May 19, 2026 | 10.29 | 10.45 | 10.05 | 10.10 | 10.03 | -2.51% | 1,595,205 |
| May 18, 2026 | 10.91 | 11.00 | 10.31 | 10.36 | 10.29 | -3.63% | 2,615,062 |
| May 15, 2026 | 11.07 | 11.10 | 10.74 | 10.75 | 10.67 | -4.61% | 2,048,663 |
| May 14, 2026 | 11.47 | 11.49 | 11.24 | 11.27 | 11.19 | -1.40% | 760,920 |
| May 13, 2026 | 11.46 | 11.70 | 11.41 | 11.43 | 11.35 | -0.09% | 1,710,512 |
| May 12, 2026 | 11.43 | 11.63 | 11.36 | 11.44 | 11.36 | -1.63% | 1,465,584 |
| May 11, 2026 | 12.00 | 12.03 | 11.60 | 11.63 | 11.55 | -5.29% | 1,602,143 |
| May 8, 2026 | 12.23 | 12.37 | 12.04 | 12.28 | 12.19 | 1.24% | 1,060,540 |
| May 7, 2026 | 12.13 | 12.48 | 12.07 | 12.13 | 12.04 | 3.59% | 4,210,159 |
| May 6, 2026 | 11.60 | 11.83 | 11.40 | 11.71 | 11.63 | 8.13% | 3,398,034 |
| May 5, 2026 | 10.90 | 11.02 | 10.70 | 10.83 | 10.75 | - | 1,897,722 |
| May 4, 2026 | 11.09 | 11.27 | 10.78 | 10.83 | 10.75 | -1.90% | 2,093,411 |
| May 1, 2026 | 10.97 | 11.24 | 10.77 | 11.04 | 10.96 | 2.70% | 2,450,711 |
| Apr 30, 2026 | 11.26 | 11.38 | 10.68 | 10.75 | 10.67 | -1.92% | 3,253,446 |
| Apr 29, 2026 | 11.25 | 11.35 | 10.94 | 10.96 | 10.88 | -4.53% | 3,475,206 |
| Apr 28, 2026 | 11.52 | 11.62 | 11.35 | 11.48 | 11.40 | -3.29% | 1,641,508 |
| Apr 27, 2026 | 11.76 | 11.93 | 11.50 | 11.87 | 11.79 | 0.34% | 788,542 |
| Apr 24, 2026 | 11.86 | 12.12 | 11.82 | 11.83 | 11.75 | 0.51% | 855,040 |
| Apr 23, 2026 | 11.85 | 11.99 | 11.69 | 11.77 | 11.69 | -1.51% | 1,964,775 |
| Apr 22, 2026 | 12.06 | 12.08 | 11.86 | 11.95 | 11.87 | -2.53% | 1,293,819 |
| Apr 21, 2026 | 12.53 | 12.67 | 12.22 | 12.26 | 12.17 | -2.85% | 1,873,711 |
| Apr 20, 2026 | 12.53 | 12.73 | 12.32 | 12.62 | 12.53 | -0.16% | 1,908,498 |
| Apr 17, 2026 | 12.88 | 13.31 | 12.58 | 12.64 | 12.55 | 5.69% | 2,298,767 |
| Apr 16, 2026 | 12.28 | 12.31 | 11.84 | 11.96 | 11.88 | -2.92% | 1,634,297 |
| Apr 15, 2026 | 12.39 | 12.54 | 12.13 | 12.32 | 12.23 | 0.57% | 1,454,896 |
| Apr 14, 2026 | 12.04 | 12.46 | 12.02 | 12.25 | 12.16 | 4.17% | 3,217,878 |
| Apr 13, 2026 | 11.56 | 11.95 | 11.51 | 11.76 | 11.68 | -0.51% | 3,558,227 |
| Apr 10, 2026 | 11.72 | 12.04 | 11.61 | 11.82 | 11.74 | 1.37% | 5,975,002 |
| Apr 9, 2026 | 11.31 | 11.74 | 11.00 | 11.66 | 11.58 | 2.64% | 11,190,367 |
| Apr 8, 2026 | 11.80 | 12.03 | 11.32 | 11.36 | 11.28 | 6.87% | 9,378,648 |
| Apr 7, 2026 | 10.73 | 10.76 | 10.41 | 10.63 | 10.55 | -1.57% | 11,422,907 |
| Apr 6, 2026 | 10.97 | 11.08 | 10.79 | 10.80 | 10.72 | -1.19% | 8,863,909 |
| Apr 2, 2026 | 10.57 | 11.05 | 10.29 | 10.93 | 10.85 | -0.91% | 8,892,094 |
| Apr 1, 2026 | 10.76 | 11.24 | 10.49 | 11.03 | 10.95 | 7.30% | 13,196,444 |
| Mar 31, 2026 | 10.00 | 10.66 | 9.77 | 10.28 | 10.21 | 2.49% | 13,412,674 |
| Mar 30, 2026 | 9.67 | 10.10 | 9.57 | 10.03 | 9.96 | 2.03% | 7,712,702 |
| Mar 27, 2026 | 10.19 | 10.27 | 9.78 | 9.83 | 9.76 | -3.25% | 4,991,728 |
| Mar 26, 2026 | 10.48 | 10.50 | 10.07 | 10.16 | 10.09 | -3.33% | 2,045,280 |
| Mar 25, 2026 | 10.63 | 10.63 | 10.37 | 10.51 | 10.44 | 0.77% | 2,609,142 |
| Mar 24, 2026 | 10.81 | 10.81 | 10.19 | 10.43 | 10.36 | -4.03% | 6,119,231 |
| Mar 23, 2026 | 11.54 | 11.66 | 10.85 | 10.94 | 10.79 | -2.06% | 7,680,171 |
| Mar 20, 2026 | 11.09 | 11.20 | 10.82 | 11.17 | 11.02 | 0.09% | 4,349,197 |
| Mar 19, 2026 | 11.42 | 11.49 | 11.02 | 11.16 | 11.01 | -3.04% | 5,458,110 |
| Mar 18, 2026 | 11.43 | 11.52 | 11.33 | 11.51 | 11.35 | 0.09% | 3,394,864 |
| Mar 17, 2026 | 11.62 | 11.71 | 11.28 | 11.50 | 11.34 | -1.96% | 3,108,704 |
| Mar 16, 2026 | 11.80 | 11.98 | 11.66 | 11.73 | 11.57 | -0.76% | 3,434,081 |
| Mar 13, 2026 | 11.94 | 12.05 | 11.72 | 11.82 | 11.66 | -0.42% | 1,295,795 |
| Mar 12, 2026 | 12.02 | 12.07 | 11.59 | 11.87 | 11.71 | -2.06% | 1,093,024 |
| Mar 11, 2026 | 12.79 | 12.79 | 12.09 | 12.12 | 11.95 | -4.64% | 1,529,693 |
| Mar 10, 2026 | 12.57 | 12.83 | 12.36 | 12.71 | 12.54 | 2.42% | 1,465,992 |
| Mar 9, 2026 | 12.14 | 12.58 | 12.05 | 12.41 | 12.24 | 0.81% | 1,877,790 |
| Mar 6, 2026 | 12.06 | 12.47 | 11.97 | 12.31 | 12.14 | - | 1,626,044 |
| Mar 5, 2026 | 12.36 | 12.50 | 12.08 | 12.31 | 12.14 | -1.20% | 1,302,347 |
| Mar 4, 2026 | 12.54 | 12.82 | 12.34 | 12.46 | 12.29 | 1.38% | 864,833 |
| Mar 3, 2026 | 11.95 | 12.50 | 11.80 | 12.29 | 12.12 | 1.74% | 2,320,177 |
| Mar 2, 2026 | 11.76 | 12.43 | 11.75 | 12.08 | 11.92 | -3.90% | 2,685,535 |
| Feb 27, 2026 | 12.72 | 13.05 | 12.49 | 12.57 | 12.40 | -3.08% | 748,108 |
| Feb 26, 2026 | 13.28 | 13.43 | 12.69 | 12.97 | 12.79 | -0.84% | 729,089 |
| Feb 25, 2026 | 12.85 | 13.38 | 12.83 | 13.08 | 12.90 | 0.93% | 368,597 |
| Feb 24, 2026 | 12.94 | 13.27 | 12.90 | 12.96 | 12.78 | 0.31% | 379,813 |
| Feb 23, 2026 | 12.97 | 13.06 | 12.56 | 12.92 | 12.74 | -0.92% | 429,293 |
| Feb 20, 2026 | 13.01 | 13.21 | 12.87 | 13.04 | 12.86 | 1.01% | 339,481 |
| Feb 19, 2026 | 12.80 | 13.01 | 12.58 | 12.91 | 12.73 | -1.45% | 1,091,270 |
| Feb 18, 2026 | 13.25 | 13.36 | 13.06 | 13.10 | 12.92 | -3.75% | 610,534 |
| Feb 17, 2026 | 13.21 | 13.88 | 13.05 | 13.61 | 13.42 | 2.25% | 445,457 |
| Feb 13, 2026 | 13.51 | 13.57 | 13.20 | 13.31 | 13.13 | -1.26% | 406,131 |
| Feb 12, 2026 | 13.08 | 13.58 | 12.89 | 13.48 | 13.30 | 3.61% | 769,601 |
| Feb 11, 2026 | 13.37 | 13.37 | 12.95 | 13.01 | 12.83 | -5.11% | 778,589 |
| Feb 10, 2026 | 13.61 | 13.89 | 13.61 | 13.71 | 13.52 | 0.15% | 309,012 |
| Feb 9, 2026 | 13.95 | 14.02 | 13.64 | 13.69 | 13.50 | -1.51% | 437,780 |
| Feb 6, 2026 | 14.33 | 14.33 | 13.79 | 13.90 | 13.71 | -3.74% | 400,057 |
| Feb 5, 2026 | 14.40 | 14.85 | 14.31 | 14.44 | 14.24 | 2.27% | 943,494 |
| Feb 4, 2026 | 14.69 | 14.69 | 14.04 | 14.12 | 13.93 | -4.47% | 802,523 |
| Feb 3, 2026 | 15.71 | 15.80 | 14.71 | 14.78 | 14.58 | -6.34% | 1,138,997 |