Get the Stockscreener App
11.31
5.41%
0.58
Pre-market:
11.51
0.20
+1.77%
Direxion Daily Energy Bear 2 X Etf Stock (ERY) Price History
The historical daily chart and data for Direxion Daily Energy Bear 2 X Etf stock (ERY), adjusted for splits and dividends, show that the latest closing stock price as of May 26, 2026, is $11.31.
- Direxion Daily Energy Bear 2 X Etf all-time high stock price is $12,165.00, occurred on January 20, 2016.
- The lowest Direxion Daily Energy Bear 2 X Etf stock price recorded was $9.57 on March 30, 2026. Since then, Direxion Daily Energy Bear 2 X Etf's stock price has risen over 18.18% to $11.31 now.
- The 52-week high stock price for ERY is $25.57, representing a 126.08% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for ERY is $9.57, indicating a -15.38% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Direxion Daily Energy Bear 2 X Etf (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 |
|---|---|---|---|---|---|
| May 26, 2026 | $11.32 | $10.69 | $0.6273 | 1,810,990.0 | +5.41% |
| May 22, 2026 | $10.95 | $10.68 | $0.275 | 1,323,890.0 | -1.01% |
| May 21, 2026 | $10.99 | $10.32 | $0.6624 | 2,954,834.0 | +2.36% |
| May 20, 2026 | $10.64 | $9.97 | $0.67 | 3,418,874.0 | +4.85% |
| May 19, 2026 | $10.45 | $10.04 | $0.405 | 1,593,569.0 | -2.51% |
| May 18, 2026 | $11.00 | $10.31 | $0.69 | 2,568,859.0 | -3.63% |
| May 15, 2026 | $11.10 | $10.74 | $0.356 | 2,048,063.0 | -4.61% |
| May 14, 2026 | $11.49 | $11.23 | $0.255 | 760,718.0 | -1.40% |
| May 13, 2026 | $11.70 | $11.41 | $0.29 | 1,709,915.0 | -0.09% |
| May 12, 2026 | $11.63 | $11.36 | $0.275 | 1,465,078.0 | -1.63% |
| May 11, 2026 | $12.03 | $11.60 | $0.43 | 1,600,707.0 | -5.29% |
| May 08, 2026 | $12.37 | $12.04 | $0.33 | 1,058,285.0 | +1.24% |
| May 07, 2026 | $12.48 | $12.07 | $0.41 | 4,205,255.0 | +3.59% |
| May 06, 2026 | $11.83 | $11.40 | $0.43 | 3,390,379.0 | +8.13% |
| May 05, 2026 | $11.02 | $10.70 | $0.32 | 1,883,166.0 | +0.00% |
| May 04, 2026 | $11.27 | $10.78 | $0.495 | 2,073,467.0 | -1.90% |
| May 01, 2026 | $11.24 | $10.77 | $0.47 | 2,441,081.0 | +2.70% |
| Apr 30, 2026 | $11.38 | $10.68 | $0.705 | 3,248,771.0 | -1.92% |
| Apr 29, 2026 | $11.35 | $10.94 | $0.41 | 3,466,105.0 | -4.53% |
| Apr 28, 2026 | $11.62 | $11.35 | $0.27 | 1,641,328.0 | -3.29% |
Direxion Daily Energy Bear 2 X Etf 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 Etf 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 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Energy Bear 2 X Etf Stock (ERY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $12.48 | $9.97 | $2.51 | 38,118,120.0 | +5.21% |
| Apr, 2026 | $13.31 | $10.29 | $3.02 | 97,581,009.0 | +4.57% |
| Mar, 2026 | $12.83 | $9.57 | $3.26 | 80,170,048.0 | -18.22% |
| Feb, 2026 | $15.96 | $12.49 | $3.47 | 11,579,663.0 | -17.14% |
| Jan, 2026 | $20.12 | $14.75 | $5.37 | 10,824,526.0 | -23.73% |
Direxion Daily Energy Bear 2 X Etf 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 Etf 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):