Get the Stockscreener App
9.31
1.86%
0.17
After Hours:
9.28
-0.03
-0.32%
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 September 25, 2026, is $9.31.
- 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 $8.37 on September 10, 2026. Since then, Direxion Daily Energy Bear 2 X Etf's stock price has risen over 11.23% to $9.31 now.
- The 52-week high stock price for ERY is $22.50, representing a 141.68% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for ERY is $8.37, indicating a -10.10% decrease from the current share price, occurred on September 10, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $9.43 | $9.23 | $0.195 | 19,092,395.0 | +1.86% |
| Sep 24, 2026 | $9.19 | $8.90 | $0.285 | 26,257,284.0 | -0.76% |
| Sep 23, 2026 | $9.30 | $9.03 | $0.271 | 29,197,739.0 | -1.81% |
| Sep 22, 2026 | $9.48 | $9.12 | $0.365 | 18,277,149.0 | +1.30% |
| Sep 21, 2026 | $9.28 | $8.90 | $0.37 | 14,829,887.0 | +4.75% |
| Sep 18, 2026 | $8.89 | $8.71 | $0.18 | 16,987,702.0 | +0.57% |
| Sep 17, 2026 | $9.06 | $8.77 | $0.29 | 15,801,389.0 | -1.35% |
| Sep 16, 2026 | $8.99 | $8.62 | $0.3701 | 21,114,927.0 | +5.82% |
| Sep 15, 2026 | $8.72 | $8.37 | $0.3476 | 15,032,816.0 | -4.43% |
| Sep 14, 2026 | $8.89 | $8.39 | $0.50 | 33,080,814.0 | +2.09% |
| Sep 11, 2026 | $8.75 | $8.48 | $0.2698 | 16,187,789.0 | -0.69% |
| Sep 10, 2026 | $8.84 | $8.37 | $0.465 | 12,497,853.0 | +1.40% |
| Sep 09, 2026 | $8.65 | $8.41 | $0.24 | 13,455,756.0 | -1.61% |
| Sep 08, 2026 | $8.85 | $8.60 | $0.255 | 14,150,388.0 | -2.24% |
| Sep 04, 2026 | $9.10 | $8.85 | $0.2459 | 8,608,487.0 | +1.83% |
| Sep 03, 2026 | $8.76 | $8.52 | $0.24 | 9,758,919.0 | +1.39% |
| Sep 02, 2026 | $8.85 | $8.56 | $0.285 | 8,406,797.0 | -0.92% |
| Sep 01, 2026 | $8.91 | $8.68 | $0.24 | 10,684,140.0 | -2.57% |
| Aug 31, 2026 | $9.18 | $8.80 | $0.3777 | 12,573,863.0 | -4.08% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $9.48 | $8.37 | $1.12 | 322,514,626.0 | +4.14% |
| Aug, 2026 | $11.26 | $8.72 | $2.53 | 59,787,042.0 | -13.87% |
| Jul, 2026 | $13.33 | $10.08 | $3.25 | 26,177,187.0 | -20.52% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):