Get the Stockscreener App
24.16
5.50%
1.26
After Hours:
24.19
0.03
+0.12%
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 January 31, 2025, is $24.16.
- 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 23.01% to $24.16 now.
- The 52-week high stock price for ERY is $28.96, representing a 19.87% increase from the current share price, occurred on February 05, 2024.
- The 52-week low stock price for ERY is $19.64, indicating a -18.71% 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $24.26 | $22.94 | $1.32 | 378,799.0 | +5.50% |
| Jan 30, 2025 | $23.15 | $22.64 | $0.51 | 406,650.0 | -0.95% |
| Jan 29, 2025 | $23.39 | $22.89 | $0.495 | 262,619.0 | -0.26% |
| Jan 28, 2025 | $23.42 | $22.48 | $0.9422 | 380,558.0 | +1.80% |
| Jan 27, 2025 | $23.07 | $22.39 | $0.675 | 285,936.0 | +2.20% |
| Jan 24, 2025 | $22.34 | $21.64 | $0.7011 | 230,809.0 | +2.01% |
| Jan 23, 2025 | $22.15 | $21.56 | $0.5901 | 360,501.0 | -1.04% |
| Jan 22, 2025 | $22.07 | $21.38 | $0.692 | 427,036.0 | +3.62% |
| Jan 21, 2025 | $21.48 | $21.04 | $0.44 | 489,882.0 | +1.19% |
| Jan 17, 2025 | $21.50 | $20.90 | $0.60 | 351,830.0 | -1.41% |
| Jan 16, 2025 | $21.84 | $21.31 | $0.53 | 268,768.0 | -1.52% |
| Jan 15, 2025 | $22.20 | $21.54 | $0.66 | 321,586.0 | -2.74% |
| Jan 14, 2025 | $22.92 | $22.27 | $0.65 | 286,996.0 | -1.98% |
| Jan 13, 2025 | $23.59 | $22.52 | $1.07 | 454,320.0 | -4.41% |
| Jan 10, 2025 | $24.01 | $22.80 | $1.21 | 339,677.0 | -0.59% |
| Jan 08, 2025 | $24.44 | $23.93 | $0.51 | 294,939.0 | -0.04% |
| Jan 07, 2025 | $24.40 | $23.60 | $0.7979 | 230,084.0 | -2.13% |
| Jan 06, 2025 | $24.57 | $23.63 | $0.94 | 211,284.0 | +0.99% |
| Jan 03, 2025 | $24.59 | $24.05 | $0.535 | 158,730.0 | -1.66% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $24.99 | $20.90 | $4.09 | 6,793,623.0 | -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% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):