Get the Stockscreener App
12.29
1.74%
0.21
After Hours:
12.35
0.06
+0.49%
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 03, 2026, is $12.29.
- 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 $12.49 on February 27, 2026. Since then, Direxion Daily Energy Bear 2 X Shares's stock price has risen over -1.60% to $12.29 now.
- The 52-week high stock price for ERY is $31.02, representing a 152.40% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for ERY is $12.49, indicating a 1.63% decrease from the current share price, occurred on February 27, 2026.
- The closing price of Direxion Daily Energy Bear 2 X Shares (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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $12.50 | $11.80 | $0.70 | 2,315,587.0 | +1.74% |
| Mar 02, 2026 | $12.43 | $11.75 | $0.68 | 2,683,104.0 | -3.90% |
| Feb 27, 2026 | $13.05 | $12.49 | $0.56 | 747,791.0 | -3.08% |
| Feb 26, 2026 | $13.43 | $12.69 | $0.74 | 728,428.0 | -0.84% |
| Feb 25, 2026 | $13.38 | $12.83 | $0.55 | 368,441.0 | +0.93% |
| Feb 24, 2026 | $13.27 | $12.90 | $0.37 | 379,813.0 | +0.31% |
| Feb 23, 2026 | $13.05 | $12.56 | $0.495 | 429,184.0 | -0.92% |
| Feb 20, 2026 | $13.21 | $12.87 | $0.34 | 339,124.0 | +1.01% |
| Feb 19, 2026 | $13.01 | $12.58 | $0.43 | 1,088,704.0 | -1.45% |
| Feb 18, 2026 | $13.36 | $13.06 | $0.30 | 610,445.0 | -3.75% |
| Feb 17, 2026 | $13.88 | $13.05 | $0.83 | 445,417.0 | +2.25% |
| Feb 13, 2026 | $13.57 | $13.20 | $0.37 | 403,664.0 | -1.26% |
| Feb 12, 2026 | $13.58 | $12.89 | $0.69 | 768,792.0 | +3.61% |
| Feb 11, 2026 | $13.37 | $12.95 | $0.42 | 773,762.0 | -5.11% |
| Feb 10, 2026 | $13.89 | $13.61 | $0.28 | 308,992.0 | +0.15% |
| Feb 09, 2026 | $14.02 | $13.64 | $0.38 | 437,122.0 | -1.51% |
| Feb 06, 2026 | $14.33 | $13.79 | $0.54 | 394,930.0 | -3.74% |
| Feb 05, 2026 | $14.85 | $14.31 | $0.54 | 933,126.0 | +2.27% |
| Feb 04, 2026 | $14.69 | $14.04 | $0.65 | 801,638.0 | -4.47% |
| Feb 03, 2026 | $15.80 | $14.71 | $1.09 | 1,137,167.0 | -6.34% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $12.50 | $11.75 | $0.75 | 7,314,278.0 | -2.23% |
| 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 Shares 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 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% |
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):