Get the Stockscreener App
11.96
3.00%
-0.355
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 April 16, 2026, is $11.96.
- 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 $9.57 on March 30, 2026. Since then, Direxion Daily Energy Bear 2 X Etf's stock price has risen over 25.03% to $11.96 now.
- The 52-week high stock price for ERY is $27.06, representing a 126.16% increase from the current share price, occurred on April 21, 2025.
- The 52-week low stock price for ERY is $9.57, indicating a -20.02% decrease from the current share price, occurred on March 30, 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 |
|---|---|---|---|---|---|
| Apr 16, 2026 | $12.31 | $11.84 | $0.4726 | 1,171,868.0 | -2.92% |
| Apr 15, 2026 | $12.54 | $12.12 | $0.41 | 1,454,491.0 | +0.57% |
| Apr 14, 2026 | $12.46 | $12.02 | $0.435 | 3,212,411.0 | +4.17% |
| Apr 13, 2026 | $11.95 | $11.51 | $0.44 | 3,541,905.0 | -0.51% |
| Apr 10, 2026 | $12.04 | $11.61 | $0.4301 | 5,974,800.0 | +1.37% |
| Apr 09, 2026 | $11.73 | $11.00 | $0.735 | 11,110,900.0 | +2.64% |
| Apr 08, 2026 | $12.03 | $11.31 | $0.71 | 9,377,047.0 | +6.87% |
| Apr 07, 2026 | $10.76 | $10.40 | $0.35 | 11,027,761.0 | -1.57% |
| Apr 06, 2026 | $11.07 | $10.79 | $0.285 | 8,863,686.0 | -1.19% |
| Apr 02, 2026 | $11.05 | $10.29 | $0.7599 | 8,876,652.0 | -0.91% |
| Apr 01, 2026 | $11.24 | $10.49 | $0.75 | 13,182,702.0 | +7.30% |
| Mar 31, 2026 | $10.66 | $9.77 | $0.895 | 13,381,520.0 | +2.49% |
| Mar 30, 2026 | $10.10 | $9.57 | $0.5284 | 7,706,700.0 | +2.03% |
| Mar 27, 2026 | $10.27 | $9.78 | $0.495 | 4,984,721.0 | -3.25% |
| Mar 26, 2026 | $10.50 | $10.07 | $0.43 | 2,036,472.0 | -3.33% |
| Mar 25, 2026 | $10.63 | $10.37 | $0.26 | 2,603,449.0 | +0.77% |
| Mar 24, 2026 | $10.81 | $10.19 | $0.6216 | 6,092,224.0 | -4.66% |
| Mar 23, 2026 | $11.66 | $10.85 | $0.8115 | 7,678,044.0 | -2.06% |
| Mar 20, 2026 | $11.20 | $10.81 | $0.38 | 4,322,612.0 | +0.09% |
| Mar 19, 2026 | $11.49 | $11.02 | $0.47 | 5,454,531.0 | -3.04% |
| Mar 18, 2026 | $11.52 | $11.32 | $0.195 | 3,389,932.0 | +0.09% |
| Mar 17, 2026 | $11.71 | $11.28 | $0.43 | 3,106,348.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $12.54 | $10.29 | $2.25 | 77,794,223.0 | +16.34% |
| 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% |
0.29%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):