Get the Stockscreener App
20.66
1.15%
0.235
After Hours:
20.66
0.005
+0.02%
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 November 25, 2025, is $20.66.
- 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 10.30% to $20.66 now.
- The 52-week high stock price for ERY is $31.02, representing a 50.18% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for ERY is $18.73, indicating a -9.34% 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 |
|---|---|---|---|---|---|
| Nov 25, 2025 | $21.00 | $20.52 | $0.475 | 328,471.0 | +1.15% |
| Nov 24, 2025 | $21.02 | $20.29 | $0.73 | 450,426.0 | +0.62% |
| Nov 21, 2025 | $20.90 | $20.12 | $0.78 | 490,102.0 | -1.12% |
| Nov 20, 2025 | $20.55 | $19.33 | $1.23 | 643,383.0 | +2.37% |
| Nov 19, 2025 | $20.52 | $19.95 | $0.57 | 368,796.0 | +2.56% |
| Nov 18, 2025 | $20.10 | $19.46 | $0.64 | 449,389.0 | -1.56% |
| Nov 17, 2025 | $20.01 | $19.20 | $0.81 | 359,066.0 | +3.60% |
| Nov 14, 2025 | $20.12 | $19.08 | $1.04 | 535,082.0 | -3.28% |
| Nov 13, 2025 | $20.00 | $19.46 | $0.535 | 291,450.0 | -0.45% |
| Nov 12, 2025 | $19.96 | $19.49 | $0.476 | 296,776.0 | +2.79% |
| Nov 11, 2025 | $19.69 | $19.09 | $0.60 | 393,195.0 | -2.52% |
| Nov 10, 2025 | $20.66 | $19.79 | $0.87 | 573,577.0 | -1.88% |
| Nov 07, 2025 | $20.80 | $20.16 | $0.64 | 390,125.0 | -2.88% |
| Nov 06, 2025 | $21.12 | $20.41 | $0.705 | 325,561.0 | -1.84% |
| Nov 05, 2025 | $21.36 | $20.76 | $0.60 | 236,925.0 | -0.52% |
| Nov 04, 2025 | $21.73 | $21.23 | $0.495 | 328,193.0 | +2.20% |
| Nov 03, 2025 | $21.35 | $20.77 | $0.58 | 299,302.0 | +0.12% |
| Oct 31, 2025 | $21.25 | $20.62 | $0.6288 | 450,177.0 | -1.37% |
| Oct 30, 2025 | $21.21 | $20.64 | $0.565 | 104,280.0 | +1.17% |
| Oct 29, 2025 | $21.21 | $20.70 | $0.51 | 280,172.0 | -1.46% |
| Oct 28, 2025 | $21.22 | $20.80 | $0.42 | 288,056.0 | +2.22% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $21.73 | $19.08 | $2.65 | 7,088,290.0 | -1.01% |
| 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% |
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% |
1.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):