Historical Data for Direxion Daily Energy Bear 2X Shares (ERY)

$ 55.23   -3.83 (-6.48%) Volume: 619.48k 8:00 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 59.0672 59.5091 55.1418 55.23 619.33k -3.83 -6.48% 55.23 35.26m 1,624
07/09/20 53.8257 59.0783 53.8257 59.06 1.04m 5.22 9.70% 59.06 59.52m 1,566
07/08/20 53.6906 54.5811 52.0142 53.84 468.56k 0.19 0.35% 53.84 25.09m 2,400
07/07/20 50.4078 53.7691 50.4078 53.65 533.99k 3.26 6.47% 53.65 27.98m 1,583
07/06/20 49.8295 51.6655 48.3234 50.39 488.03k -0.40 -0.79% 50.39 24.51m 2,507
07/02/20 51.958 51.958 48.3175 50.79 311.75k -1.08 -2.08% 50.79 15.53m 2,979
07/01/20 49.3805 51.9995 47.7342 51.87 416.57k 2.37 4.79% 51.87 20.97m 1,580
06/30/20 53.19 53.79 48.87 49.50 508.53k -2.33 -4.50% 49.50 26.34m 5,124
06/29/20 52.89 53.50 50.95 51.83 387.84k -1.58 -2.96% 51.83 20.21m 4,039
06/26/20 50.80 53.75 50.62 53.41 458.87k 3.44 6.88% 53.41 24.2m 4,672
06/25/20 52.96 53.30 49.49 49.97 357.88k -2.02 -3.89% 49.97 18.29m 3,353
06/24/20 48.10 52.45 48.10 51.99 597.88k 5.20 11.11% 51.99 30.3m 5,087
06/23/20 45.23 46.97 45.13 46.79 306.99k 0.00 0.00% 46.79 14.12m 2,997
06/22/20 47.50 48.80 46.48 46.79 405.53k -0.53 -1.12% 46.79 19.24m 4,091
06/19/20 43.04 47.32 43.04 47.32 373.66k 1.45 3.16% 47.32 16.94m 3,528
06/18/20 47.90 48.50 44.83 45.87 285.83k -1.23 -2.61% 45.87 13.21m 2,755
06/17/20 44.29 47.10 44.29 47.10 338.23k 3.02 6.85% 47.10 15.5m 3,229
06/16/20 42.08 46.72 42.00 44.08 412.36k -2.62 -5.61% 44.08 18.19m 3,496
06/15/20 50.89 51.93 45.76 46.70 357.45k -0.28 -0.60% 46.70 17.31m 3,310
06/12/20 45.1499 49.76 44.39 46.98 605.78k -2.56 -5.17% 46.98 28.66m 5,290
06/11/20 47.47 49.79 45.30 49.54 583k 7.82 18.74% 49.54 27.72m 5,565