Historical Data for Direxion Daily Energy Bear 3X Shares (ERY)

$ 42.64   -2.61 (-5.77%) Volume: 597.72k 6:30 PM EST 12-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/12/19 45.13 45.27 42.33 42.64 597.72k -2.61 -5.77% 42.64 25.67m 4,764
12/11/19 45.21 45.57 44.38 45.25 201.13k 0.11 0.24% 45.25 9.06m 1,905
12/10/19 44.95 45.65 44.57 45.14 166.52k -0.25 -0.55% 45.14 7.51m 1,555
12/09/19 46.00 46.20 44.70 45.39 245.91k 0.31 0.69% 45.39 11.14m 1,998
12/06/19 47.39 47.39 44.76 45.08 386.47k -2.88 -6.01% 45.08 17.49m 3,128
12/05/19 46.55 48.36 46.46 47.96 226.17k 0.72 1.52% 47.96 10.75m 2,824
12/04/19 48.20 48.61 46.7761 47.24 215.29k -2.25 -4.55% 47.24 10.19m 1,950
12/03/19 48.58 49.94 48.53 49.49 180.88k 2.0631 4.35% 49.49 8.92m 1,714
12/02/19 46.75 47.47 45.96 47.4269 181.32k 0.1269 0.27% 47.4269 8.48m 1,487
11/29/19 47.01 47.80 46.65 47.30 201.94k 1.31 2.85% 47.30 9.53m 1,632
11/27/19 46.29 47.0458 45.68 45.99 195.89k -0.44 -0.95% 45.99 9.06m 1,561
11/26/19 44.93 46.7159 44.93 46.43 207.2k 1.43 3.18% 46.43 9.52m 1,524
11/25/19 45.33 45.785 44.7686 45.00 341.05k -0.28 -0.62% 45.00 15.44m 2,425
11/22/19 44.64 45.3592 43.98 45.28 286.96k 0.55 1.23% 45.28 12.81m 1,987
11/21/19 46.65 46.79 44.57 44.73 322.96k -2.25 -4.79% 44.73 14.74m 2,890
11/20/19 48.44 49.365 45.95 46.98 465.67k -1.46 -3.01% 46.98 22.26m 3,218
11/19/19 46.92 48.61 46.79 48.44 317.47k 1.92 4.13% 48.44 15.13m 2,442
11/18/19 45.51 46.88 45.51 46.52 242.75k 1.79 4.00% 46.52 11.28m 2,068
11/15/19 45.33 45.35 44.21 44.73 263.96k -1.07 -2.34% 44.73 11.84m 2,032
11/14/19 45.11 46.40 44.68 45.80 298.8k 0.39 0.86% 45.80 13.53m 2,694
11/13/19 45.39 45.93 44.94 45.41 294.13k 0.66 1.47% 45.41 13.38m 2,867
11/12/19 43.74 45.45 43.00 44.75 319.31k 0.60 1.36% 44.75 14.15m 2,573