Get the Stockscreener App
10.37
0.58%
-0.06
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 July 24, 2026, is $10.37.
- 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 8.36% to $10.37 now.
- The 52-week high stock price for ERY is $23.24, representing a 124.11% increase from the current share price, occurred on August 11, 2025.
- The 52-week low stock price for ERY is $9.57, indicating a -7.71% 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $10.45 | $10.08 | $0.37 | 1,176,386.0 | -0.58% |
| Jul 23, 2026 | $10.48 | $10.09 | $0.39 | 872,809.0 | -0.76% |
| Jul 22, 2026 | $10.60 | $10.38 | $0.215 | 939,391.0 | -2.14% |
| Jul 21, 2026 | $11.01 | $10.74 | $0.265 | 912,176.0 | -2.01% |
| Jul 20, 2026 | $11.16 | $10.80 | $0.36 | 724,766.0 | -0.81% |
| Jul 17, 2026 | $11.21 | $10.89 | $0.3201 | 945,724.0 | -2.39% |
| Jul 16, 2026 | $11.47 | $11.21 | $0.265 | 583,016.0 | -1.91% |
| Jul 15, 2026 | $11.81 | $11.32 | $0.495 | 758,509.0 | +1.85% |
| Jul 14, 2026 | $11.61 | $11.24 | $0.365 | 1,450,735.0 | -0.79% |
| Jul 13, 2026 | $11.84 | $11.33 | $0.5103 | 1,314,565.0 | -6.01% |
| Jul 10, 2026 | $12.47 | $12.08 | $0.39 | 1,054,042.0 | -0.98% |
| Jul 09, 2026 | $12.30 | $11.99 | $0.3099 | 1,118,313.0 | +3.02% |
| Jul 08, 2026 | $12.25 | $11.73 | $0.52 | 1,984,106.0 | -3.41% |
| Jul 07, 2026 | $12.86 | $12.27 | $0.595 | 1,925,241.0 | -5.81% |
| Jul 06, 2026 | $13.14 | $12.89 | $0.2499 | 1,262,062.0 | +0.38% |
| Jul 02, 2026 | $13.19 | $12.84 | $0.355 | 1,484,539.0 | -1.44% |
| Jul 01, 2026 | $13.33 | $12.93 | $0.4049 | 1,113,877.0 | +1.30% |
| Jun 30, 2026 | $13.09 | $12.59 | $0.499 | 1,671,306.0 | +1.56% |
| Jun 29, 2026 | $12.89 | $12.53 | $0.365 | 3,492,989.0 | +1.02% |
| Jun 26, 2026 | $12.80 | $12.59 | $0.215 | 1,411,603.0 | +1.03% |
| Jun 25, 2026 | $13.11 | $12.49 | $0.6201 | 2,765,487.0 | -2.10% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $13.33 | $10.08 | $3.25 | 20,796,643.0 | -20.60% |
| Jun, 2026 | $13.27 | $10.72 | $2.55 | 49,977,620.0 | +9.38% |
| May, 2026 | $12.48 | $9.97 | $2.51 | 40,726,040.0 | +11.07% |
| 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% |
0.36%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):