Direxion Daily Energy Bear 2X Shares (NY:ERY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	25.32	25.33	24.38	25.08	327,069	-0.67(-2.60%)
May 07, 2025	25.52	26.12	25.50	25.75	246,875	-0.03(-0.12%)
May 06, 2025	25.59	26.05	25.33	25.78	370,672	+0.00(+0.00%)
May 05, 2025	25.51	26.03	25.44	25.78	271,631	+0.95(+3.83%)
May 02, 2025	24.93	25.81	24.70	24.83	268,044	-0.73(-2.86%)
May 01, 2025	26.09	26.14	24.91	25.56	334,574	-0.22(-0.85%)
Apr 30, 2025	25.21	26.36	25.19	25.78	485,326	+1.26(+5.14%)
Apr 29, 2025	24.78	24.93	24.27	24.52	163,757	+0.23(+0.95%)
Apr 28, 2025	24.69	24.76	24.17	24.29	204,008	-0.33(-1.34%)
Apr 25, 2025	24.90	25.15	24.59	24.62	177,558	+0.05(+0.20%)
Apr 24, 2025	24.88	25.26	24.36	24.57	183,813	-0.73(-2.89%)
Apr 23, 2025	24.73	25.58	24.32	25.30	372,383	+0.09(+0.36%)
Apr 22, 2025	25.91	26.09	24.81	25.21	206,778	-1.32(-4.98%)
Apr 21, 2025	25.98	27.06	25.82	26.53	241,284	+1.36(+5.40%)
Apr 17, 2025	26.03	26.03	24.39	25.17	229,339	-1.20(-4.55%)
Apr 16, 2025	26.44	26.61	25.50	26.37	184,958	-0.43(-1.60%)
Apr 15, 2025	26.68	26.82	25.82	26.80	150,984	+0.08(+0.30%)
Apr 14, 2025	25.75	27.23	25.61	26.72	223,633	-0.17(-0.63%)
Apr 11, 2025	27.95	29.13	26.48	26.89	477,542	-1.28(-4.54%)
Apr 10, 2025	26.32	29.15	26.16	28.17	770,811	+3.16(+12.63%)
Apr 09, 2025	30.63	31.02	24.35	25.01	1,191,148	-4.51(-15.28%)
Apr 08, 2025	26.57	30.41	26.25	29.52	886,980	+1.35(+4.79%)
Apr 07, 2025	29.57	30.49	26.42	28.17	871,806	+0.55(+1.99%)
Apr 04, 2025	24.99	27.74	24.69	27.62	1,148,668	+4.15(+17.68%)
Apr 03, 2025	22.05	23.48	21.94	23.47	925,185	+3.18(+15.67%)
Apr 02, 2025	20.70	20.77	20.26	20.29	318,938	-0.04(-0.20%)
Apr 01, 2025	20.65	20.98	20.30	20.33	254,516	-0.22(-1.07%)
Mar 31, 2025	21.12	21.15	20.33	20.55	266,020	-0.49(-2.33%)
Mar 28, 2025	20.96	21.23	20.69	21.04	242,154	+0.22(+1.06%)
Mar 27, 2025	20.53	20.97	20.39	20.82	288,801	+0.38(+1.86%)
Mar 26, 2025	20.41	20.51	19.96	20.44	287,892	-0.19(-0.92%)
Mar 25, 2025	20.65	20.76	20.28	20.63	161,004	-0.20(-0.96%)
Mar 24, 2025	21.09	21.16	20.55	20.83	213,536	-0.47(-2.22%)
Mar 21, 2025	21.11	21.54	21.06	21.30	192,475	+0.33(+1.59%)
Mar 20, 2025	21.34	21.53	20.85	20.97	215,997	-0.16(-0.74%)
Mar 19, 2025	21.64	21.73	20.93	21.12	233,047	-0.70(-3.20%)
Mar 18, 2025	21.65	22.16	21.59	21.82	283,671	-0.07(-0.31%)
Mar 17, 2025	22.63	22.63	21.68	21.89	272,484	-0.72(-3.18%)
Mar 14, 2025	23.75	23.96	22.53	22.61	198,697	-1.34(-5.59%)
Mar 13, 2025	23.85	24.26	23.18	23.95	170,147	+0.30(+1.29%)
Mar 12, 2025	23.86	24.00	23.23	23.64	110,674	-0.25(-1.03%)
Mar 11, 2025	23.33	24.11	23.11	23.89	174,096	+0.40(+1.72%)
Mar 10, 2025	23.74	23.92	22.84	23.48	175,874	-0.36(-1.53%)
Mar 07, 2025	24.49	24.49	23.48	23.85	230,979	-0.77(-3.14%)
Mar 06, 2025	25.01	25.40	24.39	24.62	182,658	-0.19(-0.77%)
Mar 05, 2025	24.70	25.69	24.55	24.81	461,780	+0.74(+3.06%)
Mar 04, 2025	24.26	24.90	23.33	24.07	425,855	+0.47(+2.00%)