Get the Stockscreener App
24.35
1.29%
0.31
After Hours:
24.35
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 March 13, 2025, is $24.35.
- 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 23.98% to $24.35 now.
- The 52-week high stock price for ERY is $27.83, representing a 14.29% increase from the current share price, occurred on September 11, 2024.
- The 52-week low stock price for ERY is $19.64, indicating a -19.34% 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $24.67 | $23.57 | $1.10 | 167,228.0 | +1.29% |
| Mar 12, 2025 | $24.40 | $23.62 | $0.78 | 108,228.0 | -1.03% |
| Mar 11, 2025 | $24.52 | $23.50 | $1.02 | 171,030.0 | +1.72% |
| Mar 10, 2025 | $24.32 | $23.23 | $1.09 | 172,456.0 | -1.53% |
| Mar 07, 2025 | $24.90 | $23.88 | $1.02 | 225,530.0 | -3.14% |
| Mar 06, 2025 | $25.83 | $24.80 | $1.03 | 179,631.0 | -0.77% |
| Mar 05, 2025 | $26.12 | $24.96 | $1.16 | 453,226.0 | +3.06% |
| Mar 04, 2025 | $24.53 | $23.93 | $0.6001 | 37,908.0 | +2.00% |
| Mar 03, 2025 | $24.40 | $22.06 | $2.34 | 401,138.0 | +6.90% |
| Feb 28, 2025 | $23.57 | $22.41 | $1.16 | 261,662.0 | -2.86% |
| Feb 27, 2025 | $23.45 | $22.56 | $0.89 | 203,849.0 | -1.03% |
| Feb 26, 2025 | $23.57 | $22.95 | $0.625 | 263,845.0 | +0.99% |
| Feb 25, 2025 | $23.45 | $22.27 | $1.18 | 223,121.0 | +3.17% |
| Feb 24, 2025 | $22.69 | $22.21 | $0.4798 | 203,725.0 | -0.18% |
| Feb 21, 2025 | $22.47 | $21.72 | $0.7499 | 175,243.0 | +4.22% |
| Feb 20, 2025 | $22.19 | $21.46 | $0.725 | 232,105.0 | -1.69% |
| Feb 19, 2025 | $22.15 | $21.50 | $0.65 | 219,392.0 | -1.66% |
| Feb 18, 2025 | $22.93 | $21.96 | $0.9729 | 168,525.0 | -2.54% |
| Feb 14, 2025 | $22.88 | $22.25 | $0.631 | 174,251.0 | -0.65% |
| Feb 13, 2025 | $23.76 | $22.92 | $0.84 | 204,779.0 | -1.67% |
| Feb 12, 2025 | $23.45 | $22.37 | $1.08 | 374,544.0 | +4.89% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $26.12 | $22.06 | $4.06 | 2,083,603.0 | +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% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):