Get the Stockscreener App
19.45
2.21%
0.42
After Hours:
19.50
0.05
+0.26%
Direxion Daily Energy Bear 2 X Shares Stock (ERY) Price History
The historical daily chart and data for Direxion Daily Energy Bear 2 X Shares stock (ERY), adjusted for splits and dividends, show that the latest closing stock price as of January 07, 2026, is $19.45.
- Direxion Daily Energy Bear 2 X Shares all-time high stock price is $12,165.00, occurred on January 20, 2016.
- The lowest Direxion Daily Energy Bear 2 X Shares stock price recorded was $17.73 on January 05, 2026. Since then, Direxion Daily Energy Bear 2 X Shares's stock price has risen over 9.70% to $19.45 now.
- The 52-week high stock price for ERY is $31.02, representing a 59.49% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for ERY is $17.73, indicating a -8.84% decrease from the current share price, occurred on January 05, 2026.
- The closing price of Direxion Daily Energy Bear 2 X Shares (ERY) stock in the beginning of 2025 was $103.90. The stock closed the year at $29.13, a loss of over -71.96% for the year.
The table below shows more information about ERY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $19.49 | $18.88 | $0.61 | 356,664.0 | +2.21% |
| Jan 06, 2026 | $19.10 | $17.97 | $1.13 | 776,238.0 | +5.37% |
| Jan 05, 2026 | $18.99 | $17.73 | $1.26 | 1,100,513.0 | -5.35% |
| Jan 02, 2026 | $20.12 | $18.98 | $1.14 | 372,868.0 | -4.07% |
| Dec 31, 2025 | $20.02 | $19.67 | $0.35 | 173,992.0 | +1.22% |
| Dec 30, 2025 | $19.84 | $19.57 | $0.2718 | 211,153.0 | -1.65% |
| Dec 29, 2025 | $20.27 | $19.87 | $0.40 | 298,357.0 | -1.72% |
| Dec 26, 2025 | $20.54 | $20.14 | $0.3986 | 231,324.0 | +0.79% |
| Dec 24, 2025 | $20.22 | $20.02 | $0.20 | 144,386.0 | +0.55% |
| Dec 23, 2025 | $20.30 | $20.00 | $0.2951 | 146,920.0 | -1.57% |
| Dec 22, 2025 | $20.53 | $20.14 | $0.39 | 243,737.0 | -2.11% |
| Dec 19, 2025 | $20.91 | $20.46 | $0.45 | 250,494.0 | -0.05% |
| Dec 18, 2025 | $20.93 | $20.29 | $0.64 | 532,472.0 | +3.22% |
| Dec 17, 2025 | $20.90 | $20.11 | $0.785 | 661,778.0 | -4.45% |
| Dec 16, 2025 | $21.16 | $20.23 | $0.935 | 669,188.0 | +6.18% |
| Dec 15, 2025 | $20.22 | $19.49 | $0.73 | 217,123.0 | +1.32% |
| Dec 12, 2025 | $19.73 | $19.05 | $0.68 | 339,635.0 | +2.19% |
| Dec 11, 2025 | $19.32 | $19.01 | $0.31 | 346,720.0 | +0.84% |
| Dec 10, 2025 | $19.52 | $18.98 | $0.538 | 277,567.0 | -2.16% |
| Dec 09, 2025 | $19.64 | $19.13 | $0.51 | 317,780.0 | -0.97% |
Direxion Daily Energy Bear 2 X Shares Stock (ERY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Energy Bear 2 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ERY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Energy Bear 2 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Energy Bear 2 X Shares Stock (ERY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $20.12 | $17.73 | $2.39 | 2,962,947.0 | -2.21% |
Direxion Daily Energy Bear 2 X Shares Stock (ERY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.16 | $18.66 | $2.50 | 6,590,011.0 | -1.11% |
| Nov, 2025 | $21.73 | $19.08 | $2.65 | 7,181,760.0 | -4.77% |
| Oct, 2025 | $22.50 | $19.99 | $2.51 | 7,710,672.0 | +2.99% |
| Sep, 2025 | $22.10 | $18.73 | $3.38 | 6,097,770.0 | +0.10% |
| Aug, 2025 | $23.24 | $20.12 | $3.12 | 4,217,101.0 | -6.17% |
| Jul, 2025 | $23.11 | $20.49 | $2.62 | 4,215,620.0 | -5.15% |
| Jun, 2025 | $25.10 | $20.57 | $4.53 | 6,907,439.0 | -9.76% |
| May, 2025 | $26.14 | $22.32 | $3.82 | 5,026,117.0 | -2.25% |
| Apr, 2025 | $31.02 | $20.26 | $10.76 | 9,463,054.0 | +25.45% |
| Mar, 2025 | $26.12 | $19.96 | $6.16 | 4,729,465.0 | -8.46% |
| Feb, 2025 | $24.64 | $21.46 | $3.18 | 4,522,103.0 | -7.08% |
| Jan, 2025 | $24.99 | $20.90 | $4.09 | 6,414,824.0 | -4.24% |
Direxion Daily Energy Bear 2 X Shares Stock (ERY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.27 | $20.61 | $6.66 | 4,265,333.0 | +25.50% |
| Nov, 2024 | $24.37 | $19.64 | $4.73 | 5,538,583.0 | -13.70% |
| Oct, 2024 | $24.85 | $21.13 | $3.72 | 10,879,341.0 | -1.56% |
| Sep, 2024 | $27.83 | $23.12 | $4.71 | 7,558,854.0 | +5.19% |
| Aug, 2024 | $26.10 | $21.98 | $4.12 | 6,965,953.0 | +4.76% |
| Jul, 2024 | $24.44 | $21.43 | $3.01 | 7,355,143.0 | -3.60% |
| Jun, 2024 | $25.55 | $22.60 | $2.95 | 4,824,584.0 | +1.85% |
| May, 2024 | $23.99 | $21.60 | $2.39 | 6,281,015.0 | +1.17% |
| Apr, 2024 | $22.23 | $19.80 | $2.43 | 8,781,152.0 | +2.44% |
| Mar, 2024 | $26.74 | $21.60 | $5.14 | 5,127,848.0 | -18.79% |
| Feb, 2024 | $28.96 | $26.14 | $2.82 | 6,504,517.0 | -5.42% |
| Jan, 2024 | $31.44 | $25.88 | $5.56 | 6,812,197.0 | +1.15% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):