Direxion Daily Energy Bear 2X Shares ERY
8.39 USD -0.15 (-1.76%)
Regular-session close
8.40 +0.01 +0.12%
After hours · Nov 13, 7:46 PM ET
8.38 Day range 8.58
7.29 52-week range 21.12
- YTD
- -57.82%
- 1 year
- -57.67%
ERY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.42 | 8.58 | 8.38 | 8.39 | -0.15 | -1.76% | 12,659,562 |
| Nov 12, 2026 | 8.68 | 8.78 | 8.40 | 8.54 | -0.25 | -2.84% | 13,848,616 |
| Nov 11, 2026 | 8.96 | 9.09 | 8.79 | 8.79 | -0.35 | -3.83% | 13,370,500 |
| Nov 10, 2026 | 9.53 | 9.66 | 9.07 | 9.14 | -0.06 | -0.65% | 22,626,800 |
| Nov 9, 2026 | 9.40 | 9.53 | 9.11 | 9.20 | -0.09 | -0.97% | 29,717,100 |
| Nov 6, 2026 | 9.35 | 9.42 | 9.07 | 9.29 | +0.02 | +0.22% | 26,392,500 |
| Nov 5, 2026 | 8.61 | 9.28 | 8.49 | 9.27 | +0.50 | +5.70% | 41,391,800 |
| Nov 4, 2026 | 8.20 | 8.97 | 8.18 | 8.77 | +0.78 | +9.76% | 46,862,500 |
| Nov 3, 2026 | 7.97 | 8.05 | 7.82 | 7.99 | +0.12 | +1.52% | 22,706,900 |
| Nov 2, 2026 | 7.56 | 7.88 | 7.48 | 7.87 | +0.58 | +7.96% | 26,855,700 |
| Oct 30, 2026 | 7.40 | 7.45 | 7.26 | 7.29 | -0.29 | -3.83% | 23,721,300 |
| Oct 29, 2026 | 7.53 | 7.74 | 7.46 | 7.58 | -0.04 | -0.52% | 17,894,100 |
| Oct 28, 2026 | 7.62 | 7.70 | 7.52 | 7.62 | -0.05 | -0.65% | 23,975,100 |
| Oct 27, 2026 | 7.46 | 7.71 | 7.37 | 7.67 | +0.29 | +3.93% | 24,428,100 |
| Oct 26, 2026 | 7.55 | 7.55 | 7.33 | 7.38 | -0.06 | -0.81% | 15,820,200 |
| Oct 23, 2026 | 7.71 | 7.80 | 7.35 | 7.44 | -0.40 | -5.10% | 23,276,200 |
| Oct 22, 2026 | 7.57 | 8.13 | 7.57 | 7.84 | +0.15 | +1.95% | 30,158,400 |
| Oct 21, 2026 | 7.77 | 7.85 | 7.59 | 7.69 | -0.06 | -0.77% | 24,084,600 |
| Oct 20, 2026 | 7.63 | 8.01 | 7.63 | 7.75 | -0.02 | -0.26% | 23,376,700 |
| Oct 19, 2026 | 7.79 | 7.82 | 7.63 | 7.77 | +0.09 | +1.17% | 16,093,000 |
| Oct 16, 2026 | 7.95 | 7.98 | 7.67 | 7.68 | -0.40 | -4.95% | 17,585,800 |
| Oct 15, 2026 | 7.77 | 8.17 | 7.77 | 8.08 | +0.25 | +3.19% | 17,668,300 |
| Oct 14, 2026 | 7.83 | 7.95 | 7.81 | 7.83 | -0.11 | -1.39% | 14,906,100 |
| Oct 13, 2026 | 8.11 | 8.15 | 7.92 | 7.94 | -0.28 | -3.41% | 16,137,100 |
| Oct 12, 2026 | 8.27 | 8.31 | 8.11 | 8.22 | -0.25 | -2.95% | 15,378,000 |
| Oct 9, 2026 | 8.48 | 8.52 | 8.26 | 8.47 | +0.05 | +0.59% | 22,581,300 |
| Oct 8, 2026 | 8.64 | 8.67 | 8.35 | 8.42 | -0.51 | -5.71% | 26,287,200 |
| Oct 7, 2026 | 8.75 | 9.03 | 8.62 | 8.93 | +0.09 | +1.02% | 19,670,600 |
| Oct 6, 2026 | 9.05 | 9.06 | 8.74 | 8.84 | -0.08 | -0.90% | 15,788,100 |
| Oct 5, 2026 | 9.15 | 9.32 | 8.82 | 8.92 | -0.17 | -1.87% | 17,423,100 |
| Oct 2, 2026 | 9.37 | 9.37 | 9.06 | 9.09 | -0.04 | -0.44% | 17,122,400 |
| Oct 1, 2026 | 9.59 | 9.62 | 9.10 | 9.13 | -0.35 | -3.69% | 23,587,200 |
| Sep 30, 2026 | 9.39 | 9.51 | 9.30 | 9.48 | +0.02 | +0.21% | 15,208,000 |
| Sep 29, 2026 | 9.59 | 9.64 | 9.39 | 9.46 | +0.17 | +1.83% | 19,897,700 |
| Sep 28, 2026 | 9.10 | 9.38 | 9.07 | 9.29 | -0.02 | -0.21% | 18,492,400 |
| Sep 25, 2026 | 9.35 | 9.43 | 9.23 | 9.31 | +0.17 | +1.86% | 19,118,800 |
| Sep 24, 2026 | 9.03 | 9.19 | 8.90 | 9.14 | -0.07 | -0.76% | 26,260,900 |
| Sep 23, 2026 | 9.25 | 9.30 | 9.03 | 9.21 | -0.17 | -1.81% | 29,198,900 |
| Sep 22, 2026 | 9.40 | 9.49 | 9.12 | 9.38 | +0.12 | +1.30% | 18,283,700 |
| Sep 21, 2026 | 9.03 | 9.28 | 8.91 | 9.26 | +0.42 | +4.75% | 14,851,000 |
| Sep 18, 2026 | 8.80 | 8.89 | 8.71 | 8.84 | +0.05 | +0.57% | 16,993,000 |
| Sep 17, 2026 | 9.05 | 9.06 | 8.77 | 8.79 | -0.12 | -1.35% | 15,813,200 |
| Sep 16, 2026 | 8.62 | 8.99 | 8.62 | 8.91 | +0.49 | +5.82% | 21,120,800 |
| Sep 15, 2026 | 8.72 | 8.72 | 8.37 | 8.42 | -0.39 | -4.43% | 15,034,200 |
| Sep 14, 2026 | 8.39 | 8.89 | 8.39 | 8.81 | +0.18 | +2.09% | 33,086,900 |
| Sep 11, 2026 | 8.74 | 8.75 | 8.48 | 8.63 | -0.06 | -0.69% | 16,195,500 |
| Sep 10, 2026 | 8.37 | 8.84 | 8.37 | 8.69 | +0.12 | +1.40% | 12,536,900 |
| Sep 9, 2026 | 8.51 | 8.66 | 8.42 | 8.57 | -0.14 | -1.61% | 13,475,700 |
| Sep 8, 2026 | 8.72 | 8.85 | 8.60 | 8.71 | -0.20 | -2.24% | 14,150,700 |
| Sep 4, 2026 | 8.90 | 9.10 | 8.85 | 8.91 | +0.16 | +1.83% | 8,626,000 |
| Sep 3, 2026 | 8.61 | 8.76 | 8.52 | 8.75 | +0.12 | +1.39% | 9,762,900 |
| Sep 2, 2026 | 8.84 | 8.85 | 8.57 | 8.63 | -0.08 | -0.92% | 8,406,900 |
| Sep 1, 2026 | 8.68 | 8.92 | 8.68 | 8.71 | -0.23 | -2.57% | 10,695,000 |
| Aug 31, 2026 | 9.00 | 9.18 | 8.80 | 8.94 | -0.38 | -4.08% | 12,577,700 |
| Aug 28, 2026 | 9.41 | 9.48 | 9.30 | 9.32 | -0.11 | -1.17% | 6,648,200 |
| Aug 27, 2026 | 9.43 | 9.64 | 9.30 | 9.43 | +0.05 | +0.53% | 6,388,300 |
| Aug 26, 2026 | 9.66 | 9.72 | 9.20 | 9.38 | -0.11 | -1.16% | 5,814,600 |
| Aug 25, 2026 | 9.43 | 9.49 | 9.28 | 9.49 | +0.31 | +3.38% | 6,096,800 |
| Aug 24, 2026 | 9.13 | 9.34 | 9.01 | 9.18 | +0.16 | +1.77% | 4,015,900 |
| Aug 21, 2026 | 8.99 | 9.10 | 8.85 | 9.02 | +0.04 | +0.45% | 1,663,100 |
| Aug 20, 2026 | 8.86 | 9.01 | 8.73 | 8.98 | -0.05 | -0.55% | 1,808,200 |
| Aug 19, 2026 | 8.96 | 9.09 | 8.86 | 9.03 | +0.02 | +0.22% | 1,847,500 |
| Aug 18, 2026 | 9.10 | 9.17 | 9.00 | 9.01 | -0.32 | -3.43% | 1,542,300 |
| Aug 17, 2026 | 9.47 | 9.57 | 9.30 | 9.33 | -0.20 | -2.10% | 1,564,500 |
| Aug 14, 2026 | 9.73 | 9.75 | 9.47 | 9.53 | -0.27 | -2.76% | 751,100 |
65 days, newest first. Daily bars as drawn on the ERY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.