Get the Stockscreener App
22.28
5.97%
1.255
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 October 10, 2025, is $22.28.
- 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 $18.73 on September 26, 2025. Since then, Direxion Daily Energy Bear 2 X Shares's stock price has risen over 18.98% to $22.28 now.
- The 52-week high stock price for ERY is $31.02, representing a 39.23% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for ERY is $18.73, indicating a -15.95% decrease from the current share price, occurred on September 26, 2025.
- 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $22.28 | $21.15 | $1.13 | 748,277.0 | +5.97% |
| Oct 09, 2025 | $21.04 | $20.03 | $1.01 | 306,427.0 | +2.76% |
| Oct 08, 2025 | $20.74 | $20.18 | $0.56 | 195,804.0 | +1.19% |
| Oct 07, 2025 | $20.93 | $20.18 | $0.745 | 274,080.0 | -0.15% |
| Oct 06, 2025 | $20.43 | $20.04 | $0.39 | 182,442.0 | -1.07% |
| Oct 03, 2025 | $20.51 | $20.23 | $0.28 | 249,354.0 | -1.02% |
| Oct 02, 2025 | $20.70 | $19.99 | $0.71 | 314,315.0 | +2.17% |
| Oct 01, 2025 | $20.48 | $20.12 | $0.3697 | 222,408.0 | -0.10% |
| Sep 30, 2025 | $20.55 | $20.10 | $0.45 | 529,511.0 | +2.27% |
| Sep 29, 2025 | $20.01 | $19.30 | $0.71 | 253,313.0 | +3.61% |
| Sep 26, 2025 | $19.42 | $18.73 | $0.6937 | 335,912.0 | -1.75% |
| Sep 25, 2025 | $19.91 | $19.42 | $0.49 | 262,588.0 | -1.67% |
| Sep 24, 2025 | $20.10 | $19.42 | $0.68 | 245,449.0 | -2.51% |
| Sep 23, 2025 | $20.88 | $19.86 | $1.02 | 474,097.0 | -4.11% |
| Sep 22, 2025 | $21.42 | $20.96 | $0.46 | 150,959.0 | +0.33% |
| Sep 19, 2025 | $21.25 | $20.62 | $0.6299 | 253,036.0 | +2.68% |
| Sep 18, 2025 | $20.83 | $20.33 | $0.50 | 182,091.0 | +0.73% |
| Sep 17, 2025 | $20.73 | $20.15 | $0.58 | 178,222.0 | -0.39% |
| Sep 16, 2025 | $21.00 | $20.37 | $0.63 | 553,133.0 | -3.49% |
| Sep 15, 2025 | $21.27 | $20.89 | $0.38 | 237,847.0 | +0.76% |
| Sep 12, 2025 | $21.06 | $20.45 | $0.61 | 142,056.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $22.28 | $19.99 | $2.29 | 3,241,384.0 | +9.97% |
| 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% |
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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):