Direxion Daily Energy Bea... (ERY)
AMEX: ERY
· Real-Time Price · USD
20.25
-0.01 (-0.05%)
At close: Oct 01, 2025, 3:50 PM
ERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 20.12 | 20.55 | 20.10 | 20.26 | 20.26 | 2.27% | 529,661 |
| Sep 29, 2025 | 19.30 | 20.01 | 19.30 | 19.81 | 19.81 | 3.61% | 254,629 |
| Sep 26, 2025 | 19.35 | 19.42 | 18.73 | 19.12 | 19.12 | -1.75% | 336,100 |
| Sep 25, 2025 | 19.87 | 19.91 | 19.42 | 19.46 | 19.46 | -1.67% | 262,720 |
| Sep 24, 2025 | 20.10 | 20.10 | 19.42 | 19.79 | 19.79 | -2.51% | 245,879 |
| Sep 23, 2025 | 20.88 | 20.88 | 19.86 | 20.30 | 20.30 | -4.11% | 474,219 |
| Sep 22, 2025 | 21.27 | 21.42 | 20.96 | 21.17 | 21.05 | 0.33% | 151,000 |
| Sep 19, 2025 | 20.62 | 21.25 | 20.62 | 21.10 | 20.98 | 2.68% | 253,036 |
| Sep 18, 2025 | 20.38 | 20.83 | 20.33 | 20.55 | 20.43 | 0.74% | 182,100 |
| Sep 17, 2025 | 20.58 | 20.73 | 20.15 | 20.40 | 20.28 | -0.39% | 178,300 |
| Sep 16, 2025 | 20.96 | 21.00 | 20.37 | 20.48 | 20.36 | -3.49% | 554,353 |
| Sep 15, 2025 | 20.94 | 21.27 | 20.89 | 21.22 | 21.10 | 0.76% | 237,900 |
| Sep 12, 2025 | 20.63 | 21.06 | 20.45 | 21.06 | 20.94 | 1.35% | 142,256 |
| Sep 11, 2025 | 21.07 | 21.22 | 20.70 | 20.78 | 20.66 | -0.05% | 153,724 |
| Sep 10, 2025 | 21.38 | 21.53 | 20.78 | 20.79 | 20.67 | -3.48% | 221,704 |
| Sep 9, 2025 | 21.58 | 21.58 | 20.93 | 21.54 | 21.41 | -0.83% | 369,555 |
| Sep 8, 2025 | 21.45 | 22.10 | 21.33 | 21.72 | 21.59 | 0.32% | 255,300 |
| Sep 5, 2025 | 21.14 | 21.83 | 21.06 | 21.65 | 21.52 | 3.99% | 337,300 |
| Sep 4, 2025 | 21.09 | 21.26 | 20.64 | 20.82 | 20.70 | -1.19% | 282,122 |
| Sep 3, 2025 | 20.54 | 21.20 | 20.17 | 21.07 | 20.95 | 4.36% | 380,838 |
Page 1 of 136