loading

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 August 22, 2025, is $21.21.
  • 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 7.99% to $21.21 now.
  • The 52-week high stock price for ERY is $31.02, representing a 46.25% increase from the current share price, occurred on April 09, 2025.
  • The 52-week low stock price for ERY is $19.64, indicating a -7.40% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $22.03 $21.13 $0.90 259,765.0 -3.98%
Aug 21, 2025 $22.59 $22.01 $0.58 95,614.0 -1.41%
Aug 20, 2025 $22.69 $22.21 $0.475 217,900.0 -1.52%
Aug 19, 2025 $23.02 $22.51 $0.51 196,583.0 -0.13%
Aug 18, 2025 $23.02 $22.57 $0.45 149,942.0 +1.24%
Aug 15, 2025 $22.63 $21.99 $0.64 178,709.0 +0.22%
Aug 14, 2025 $22.94 $22.41 $0.525 174,890.0 +0.04%
Aug 13, 2025 $23.08 $22.42 $0.66 218,845.0 -2.18%
Aug 12, 2025 $23.21 $22.53 $0.68 158,885.0 -0.99%
Aug 11, 2025 $23.24 $22.52 $0.72 134,981.0 +1.67%
Aug 08, 2025 $23.10 $22.39 $0.71 154,279.0 -1.13%
Aug 07, 2025 $23.12 $22.13 $0.9899 207,791.0 +0.79%
Aug 06, 2025 $23.00 $21.93 $1.07 229,281.0 +1.73%
Aug 05, 2025 $23.05 $22.41 $0.6399 97,514.0 -0.27%
Aug 04, 2025 $22.72 $22.15 $0.57 238,143.0 +0.67%
Aug 01, 2025 $22.62 $21.73 $0.89 262,911.0 +3.80%
Jul 31, 2025 $21.73 $21.10 $0.63 141,551.0 +1.17%
Jul 30, 2025 $21.59 $21.00 $0.59 163,659.0 +2.75%
Jul 29, 2025 $21.22 $20.73 $0.49 178,072.0 -1.89%
Jul 28, 2025 $21.38 $21.07 $0.31 125,075.0 -2.17%
Jul 25, 2025 $21.83 $21.37 $0.459 98,861.0 +0.84%
Jul 24, 2025 $22.05 $21.40 $0.65 203,339.0 -1.33%

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
Aug, 2025 $23.24 $21.13 $2.11 3,235,798.0 -1.67%
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%

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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):