Get the Stockscreener App
23.14
1.28%
-0.30
After Hours:
23.14
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 November 05, 2024, is $23.14.
- 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 $19.80 on April 12, 2024. Since then, Direxion Daily Energy Bear 2 X Shares's stock price has risen over 16.87% to $23.14 now.
- The 52-week high stock price for ERY is $31.44, representing a 35.86% increase from the current share price, occurred on January 18, 2024.
- The 52-week low stock price for ERY is $19.80, indicating a -14.43% decrease from the current share price, occurred on April 12, 2024.
- The closing price of Direxion Daily Energy Bear 2 X Shares (ERY) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $23.40 | $23.03 | $0.3701 | 248,069.0 | -1.28% |
| Nov 04, 2024 | $24.01 | $23.37 | $0.64 | 232,005.0 | -3.58% |
| Nov 01, 2024 | $24.37 | $23.17 | $1.20 | 360,000.0 | +1.50% |
| Oct 31, 2024 | $24.08 | $23.59 | $0.49 | 440,083.0 | -1.20% |
| Oct 30, 2024 | $24.38 | $23.87 | $0.51 | 283,757.0 | -0.25% |
| Oct 29, 2024 | $24.44 | $23.68 | $0.7639 | 543,799.0 | +3.01% |
| Oct 28, 2024 | $24.36 | $23.59 | $0.775 | 363,946.0 | +1.29% |
| Oct 25, 2024 | $23.44 | $22.93 | $0.5142 | 230,543.0 | -0.04% |
| Oct 24, 2024 | $23.58 | $23.04 | $0.54 | 246,142.0 | +0.26% |
| Oct 23, 2024 | $23.52 | $22.97 | $0.5487 | 311,065.0 | +1.13% |
| Oct 22, 2024 | $23.17 | $22.81 | $0.36 | 254,641.0 | -0.48% |
| Oct 21, 2024 | $23.18 | $22.52 | $0.66 | 299,480.0 | +0.61% |
| Oct 18, 2024 | $23.27 | $22.77 | $0.50 | 269,039.0 | +0.88% |
| Oct 17, 2024 | $23.05 | $22.64 | $0.41 | 285,459.0 | -1.00% |
| Oct 16, 2024 | $23.11 | $22.85 | $0.26 | 352,011.0 | -0.82% |
| Oct 15, 2024 | $23.22 | $22.68 | $0.54 | 622,978.0 | +6.14% |
| Oct 14, 2024 | $22.14 | $21.73 | $0.4099 | 273,091.0 | +0.23% |
| Oct 11, 2024 | $22.12 | $21.62 | $0.5001 | 345,086.0 | -1.00% |
| Oct 10, 2024 | $22.38 | $21.76 | $0.6199 | 427,789.0 | -1.39% |
| Oct 09, 2024 | $23.01 | $22.20 | $0.81 | 924,878.0 | -1.28% |
| Oct 08, 2024 | $22.77 | $21.97 | $0.80 | 899,202.0 | +5.46% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $24.37 | $23.03 | $1.34 | 1,088,143.0 | -3.38% |
| 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% |
Direxion Daily Energy Bear 2 X Shares Stock (ERY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.81 | $26.36 | $4.45 | 6,864,708.0 | -0.46% |
| Nov, 2023 | $29.59 | $25.99 | $3.60 | 8,359,341.0 | +1.96% |
| Oct, 2023 | $28.23 | $23.30 | $4.93 | 10,881,049.0 | +12.14% |
| Sep, 2023 | $25.37 | $23.19 | $2.18 | 7,660,127.0 | -5.25% |
| Aug, 2023 | $28.20 | $25.19 | $3.01 | 7,521,389.0 | -2.59% |
| Jul, 2023 | $32.94 | $26.43 | $6.51 | 5,437,375.0 | -13.98% |
| Jun, 2023 | $35.89 | $30.55 | $5.34 | 4,790,994.0 | -13.03% |
| May, 2023 | $35.80 | $29.00 | $6.80 | 5,407,436.0 | +22.89% |
| Apr, 2023 | $30.63 | $27.21 | $3.42 | 9,521,461.0 | -5.83% |
| Mar, 2023 | $38.28 | $28.60 | $9.68 | 15,189,944.0 | -2.35% |
| Feb, 2023 | $32.03 | $26.80 | $5.23 | 9,445,208.0 | +14.61% |
| Jan, 2023 | $32.35 | $25.59 | $6.76 | 12,148,153.0 | -5.80% |
Direxion Daily Energy Bear 2 X Shares Stock (ERY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $33.58 | $27.06 | $6.52 | 18,075,273.0 | +5.12% |
| Nov, 2022 | $30.25 | $25.78 | $4.47 | 23,733,913.0 | -4.18% |
| Oct, 2022 | $43.29 | $28.15 | $15.14 | 21,688,461.0 | -37.81% |
| Sep, 2022 | $51.45 | $36.71 | $14.74 | 27,478,860.0 | +18.23% |
| Aug, 2022 | $51.75 | $35.14 | $16.61 | 27,479,201.0 | -7.13% |
| Jul, 2022 | $61.45 | $42.04 | $19.41 | 21,800,146.0 | -19.07% |
| Jun, 2022 | $55.80 | $33.22 | $22.58 | 44,582,051.0 | +36.56% |
| May, 2022 | $485.9 | $35.49 | $450.5 | 22,254,053.3 | -28.77% |
| Apr, 2022 | $60.00 | $46.30 | $13.70 | 16,377,967.0 | +1.13% |
| Mar, 2022 | $66.29 | $50.15 | $16.14 | 11,358,351.5 | -18.90% |
| Feb, 2022 | $77.90 | $65.60 | $12.30 | 5,888,342.5 | -14.58% |
| Jan, 2022 | $110.8 | $74.00 | $36.80 | 4,727,049.0 | -30.62% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):