Direxion Daily Energy Bea... (ERY)
AMEX: ERY
· Real-Time Price · USD
22.25
-0.16 (-0.69%)
At close: Aug 21, 2025, 12:39 PM
ERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 22.65 | 22.69 | 22.22 | 22.41 | 22.38 | -1.49% | 217,900 |
| Aug 19, 2025 | 22.93 | 23.02 | 22.51 | 22.75 | 22.75 | -0.13% | 197,117 |
| Aug 18, 2025 | 22.69 | 23.02 | 22.57 | 22.78 | 22.78 | 1.24% | 150,700 |
| Aug 15, 2025 | 22.50 | 22.63 | 21.99 | 22.50 | 22.50 | 0.22% | 178,709 |
| Aug 14, 2025 | 22.51 | 22.94 | 22.42 | 22.45 | 22.45 | 0.04% | 174,900 |
| Aug 13, 2025 | 22.90 | 23.08 | 22.42 | 22.44 | 22.44 | -2.18% | 219,735 |
| Aug 12, 2025 | 23.06 | 23.21 | 22.53 | 22.94 | 22.94 | -0.99% | 159,325 |
| Aug 11, 2025 | 22.75 | 23.24 | 22.52 | 23.17 | 23.17 | 1.67% | 135,100 |
| Aug 8, 2025 | 22.85 | 23.10 | 22.39 | 22.79 | 22.79 | -1.13% | 154,319 |
| Aug 7, 2025 | 22.64 | 23.12 | 22.13 | 23.05 | 23.05 | 0.79% | 208,072 |
| Aug 6, 2025 | 22.19 | 23.00 | 21.93 | 22.87 | 22.87 | 1.73% | 233,249 |
| Aug 5, 2025 | 22.53 | 23.05 | 22.41 | 22.48 | 22.48 | -0.27% | 97,615 |
| Aug 4, 2025 | 22.54 | 22.72 | 22.15 | 22.54 | 22.54 | 0.67% | 238,343 |
| Aug 1, 2025 | 21.73 | 22.62 | 21.73 | 22.39 | 22.39 | 3.80% | 263,186 |
| Jul 31, 2025 | 21.73 | 21.73 | 21.10 | 21.57 | 21.57 | 1.17% | 141,663 |
| Jul 30, 2025 | 21.00 | 21.59 | 21.00 | 21.32 | 21.32 | 2.75% | 163,764 |
| Jul 29, 2025 | 21.09 | 21.22 | 20.73 | 20.75 | 20.75 | -1.89% | 178,100 |
| Jul 28, 2025 | 21.38 | 21.38 | 21.07 | 21.15 | 21.15 | -2.17% | 125,100 |
| Jul 25, 2025 | 21.41 | 21.83 | 21.37 | 21.62 | 21.62 | 0.84% | 98,900 |
| Jul 24, 2025 | 21.84 | 22.05 | 21.40 | 21.44 | 21.44 | -1.33% | 203,340 |