Get the Stockscreener App
25.17
4.55%
-1.20
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 April 17, 2025, is $25.17.
- 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 $19.64 on November 21, 2024. Since then, Direxion Daily Energy Bear 2 X Shares's stock price has risen over 28.16% to $25.17 now.
- The 52-week high stock price for ERY is $31.02, representing a 23.24% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for ERY is $19.64, indicating a -21.97% decrease from the current share price, occurred on November 21, 2024.
- The closing price of Direxion Daily Energy Bear 2 X Shares (ERY) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $26.03 | $24.39 | $1.64 | 228,449.0 | -4.55% |
| Apr 16, 2025 | $26.61 | $25.50 | $1.11 | 184,627.0 | -1.60% |
| Apr 15, 2025 | $26.82 | $25.82 | $1.00 | 150,746.0 | +0.30% |
| Apr 14, 2025 | $27.23 | $25.61 | $1.62 | 223,540.0 | -0.63% |
| Apr 11, 2025 | $29.13 | $26.48 | $2.65 | 477,541.0 | -4.54% |
| Apr 10, 2025 | $29.15 | $26.16 | $2.99 | 770,375.0 | +12.63% |
| Apr 09, 2025 | $31.02 | $24.35 | $6.67 | 1,187,877.0 | -15.28% |
| Apr 08, 2025 | $30.41 | $26.67 | $3.74 | 721,236.0 | +4.79% |
| Apr 07, 2025 | $30.49 | $25.95 | $4.54 | 870,735.0 | +1.99% |
| Apr 04, 2025 | $27.80 | $24.69 | $3.11 | 1,147,493.0 | +17.68% |
| Apr 03, 2025 | $23.48 | $21.94 | $1.54 | 921,305.0 | +15.67% |
| Apr 02, 2025 | $20.77 | $20.26 | $0.51 | 298,808.0 | -0.20% |
| Apr 01, 2025 | $20.98 | $20.30 | $0.68 | 254,311.0 | -1.07% |
| Mar 31, 2025 | $21.15 | $20.33 | $0.82 | 265,844.0 | -2.33% |
| Mar 28, 2025 | $21.23 | $20.69 | $0.54 | 241,975.0 | +1.06% |
| Mar 27, 2025 | $20.97 | $20.39 | $0.58 | 287,157.0 | +1.86% |
| Mar 26, 2025 | $20.51 | $19.96 | $0.55 | 285,264.0 | -0.92% |
| Mar 25, 2025 | $20.76 | $20.28 | $0.48 | 152,729.0 | -2.60% |
| Mar 24, 2025 | $21.52 | $20.90 | $0.62 | 209,959.0 | -2.22% |
| Mar 21, 2025 | $21.91 | $21.41 | $0.495 | 189,171.0 | +1.59% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $31.02 | $20.26 | $10.76 | 7,665,492.0 | +22.48% |
| 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% |
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% |
0.24%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):