Get the Stockscreener App
7.68
4.95%
-0.40
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 October 16, 2026, is $7.68.
- 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 $7.67 on October 16, 2026. Since then, Direxion Daily Energy Bear 2 X Etf's stock price has risen over 0.13% to $7.68 now.
- The 52-week high stock price for ERY is $21.79, representing a 183.72% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for ERY is $7.67, indicating a -0.13% decrease from the current share price, occurred on October 16, 2026.
- The closing price of Direxion Daily Energy Bear 2 X Etf (ERY) stock in the beginning of 2025 was $24.63. The stock closed the year at $19.89, a loss of over -19.24% 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 16, 2026 | $7.97 | $7.67 | $0.305 | 17,582,440.0 | -4.95% |
| Oct 15, 2026 | $8.17 | $7.77 | $0.40 | 17,671,834.0 | +3.19% |
| Oct 14, 2026 | $7.95 | $7.81 | $0.14 | 14,906,109.0 | -1.39% |
| Oct 13, 2026 | $8.15 | $7.92 | $0.23 | 16,141,451.0 | -3.41% |
| Oct 12, 2026 | $8.31 | $8.11 | $0.201 | 15,378,965.0 | -2.95% |
| Oct 09, 2026 | $8.52 | $8.26 | $0.255 | 22,585,203.0 | +0.59% |
| Oct 08, 2026 | $8.67 | $8.35 | $0.32 | 26,288,466.0 | -5.71% |
| Oct 07, 2026 | $9.03 | $8.62 | $0.405 | 19,670,797.0 | +1.02% |
| Oct 06, 2026 | $9.05 | $8.74 | $0.315 | 15,788,410.0 | -0.90% |
| Oct 05, 2026 | $9.31 | $8.82 | $0.495 | 17,423,256.0 | -1.87% |
| Oct 02, 2026 | $9.37 | $9.05 | $0.315 | 17,122,646.0 | -0.44% |
| Oct 01, 2026 | $9.62 | $9.10 | $0.5186 | 23,587,174.0 | -3.69% |
| Sep 30, 2026 | $9.51 | $9.30 | $0.2126 | 15,208,165.0 | +0.21% |
| Sep 29, 2026 | $9.64 | $9.39 | $0.25 | 19,883,281.0 | +1.83% |
| Sep 28, 2026 | $9.38 | $9.07 | $0.31 | 18,492,498.0 | -0.21% |
| Sep 25, 2026 | $9.43 | $9.23 | $0.195 | 19,109,461.0 | +1.86% |
| Sep 24, 2026 | $9.19 | $8.90 | $0.285 | 26,257,284.0 | -0.76% |
| Sep 23, 2026 | $9.30 | $9.03 | $0.271 | 29,200,543.0 | -1.81% |
| Sep 22, 2026 | $9.48 | $9.12 | $0.365 | 18,284,837.0 | +1.30% |
| Sep 21, 2026 | $9.28 | $8.90 | $0.37 | 14,829,887.0 | +4.75% |
| Sep 18, 2026 | $8.89 | $8.71 | $0.18 | 16,987,702.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $9.62 | $7.67 | $1.95 | 224,146,751.0 | -18.99% |
| Sep, 2026 | $9.64 | $8.37 | $1.27 | 357,033,733.0 | +6.04% |
| Aug, 2026 | $11.26 | $8.72 | $2.53 | 59,787,042.0 | -13.87% |
| Jul, 2026 | $13.33 | $10.08 | $3.25 | 26,177,187.0 | -20.52% |
| Jun, 2026 | $13.27 | $10.72 | $2.55 | 49,977,620.0 | +9.38% |
| May, 2026 | $12.48 | $9.97 | $2.51 | 40,726,040.0 | +11.07% |
| Apr, 2026 | $13.31 | $10.29 | $3.02 | 97,581,009.0 | +4.57% |
| 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% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):