Direxion Daily Energy Bear 2X ETF (ERY)
19.89
-0.06
(-0.30%)
USD |
NYSEARCA |
Nov 22, 15:22
ERY Price: 19.89 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 20.10 | 20.17 | 19.64 | 19.95 | 365378.0 |
| Nov 20, 2024 | 20.54 | 20.65 | 20.23 | 20.23 | 264577.0 |
| Nov 19, 2024 | 20.77 | 20.86 | 20.44 | 20.66 | 248765.0 |
| Nov 18, 2024 | 20.65 | 20.80 | 20.33 | 20.43 | 269652.0 |
| Nov 15, 2024 | 20.91 | 21.09 | 20.54 | 20.97 | 335796.0 |
| Nov 14, 2024 | 20.80 | 21.12 | 20.74 | 20.85 | 195740.0 |
| Nov 13, 2024 | 21.24 | 21.71 | 20.85 | 21.02 | 275340.0 |
| Nov 12, 2024 | 21.00 | 21.39 | 20.88 | 21.35 | 248132.0 |
| Nov 11, 2024 | 21.39 | 21.52 | 20.99 | 21.10 | 232409.0 |
| Nov 08, 2024 | 21.62 | 21.79 | 21.29 | 21.36 | 289686.0 |
| Nov 07, 2024 | 21.50 | 21.93 | 21.47 | 21.60 | 328337.0 |
| Nov 06, 2024 | 21.85 | 22.19 | 21.04 | 21.39 | 593929.0 |
| Nov 05, 2024 | 23.19 | 23.40 | 23.03 | 23.14 | 248178.0 |
| Nov 04, 2024 | 23.99 | 24.01 | 23.37 | 23.44 | 232525.0 |
| Nov 01, 2024 | 23.34 | 24.37 | 23.17 | 24.31 | 360816.0 |
| Oct 31, 2024 | 23.99 | 24.08 | 23.59 | 23.95 | 440371.0 |
| Oct 30, 2024 | 24.13 | 24.38 | 23.87 | 24.24 | 283816.0 |
| Oct 29, 2024 | 23.68 | 24.44 | 23.68 | 24.30 | 544262.0 |
| Oct 28, 2024 | 24.28 | 24.36 | 23.58 | 23.59 | 364603.0 |
| Oct 25, 2024 | 23.05 | 23.44 | 22.93 | 23.29 | 230560.0 |
| Oct 24, 2024 | 23.17 | 23.58 | 23.04 | 23.30 | 246214.0 |
| Oct 23, 2024 | 23.16 | 23.52 | 22.97 | 23.24 | 311977.0 |
| Oct 22, 2024 | 22.91 | 23.17 | 22.81 | 22.98 | 254841.0 |
| Oct 21, 2024 | 22.69 | 23.18 | 22.52 | 23.09 | 299480.0 |
| Oct 18, 2024 | 22.90 | 23.27 | 22.77 | 22.95 | 269068.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.89
Minimum
Nov 22 2024
3239.80
Maximum
Mar 18 2020
190.52
Average
50.20
Median
Mar 25 2022