Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Energy Bear -2X ETF Direxion (NY: ERY )

23.95 -0.29 (-1.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 275.70 287.77 268.98 285.47 75,198 +17.13(+6.38%)
Jan 28, 2021 270.08 274.78 261.42 268.33 59,608 -5.89(-2.15%)
Jan 27, 2021 276.35 283.44 260.13 274.23 86,018 +6.72(+2.51%)
Jan 26, 2021 250.83 267.50 244.29 267.50 58,832 +10.96(+4.27%)
Jan 25, 2021 257.83 265.48 254.98 256.54 86,765 +5.53(+2.20%)
Jan 22, 2021 259.58 263.73 250.09 251.01 73,917 +2.03(+0.81%)
Jan 21, 2021 236.65 252.95 233.24 248.99 62,629 +16.12(+6.92%)
Jan 20, 2021 230.84 237.66 229.98 232.87 57,213 -2.03(-0.86%)
Jan 19, 2021 238.49 239.69 231.58 234.90 44,881 -9.95(-4.06%)
Jan 15, 2021 235.45 248.90 235.01 244.84 101,046 +18.15(+8.00%)
Jan 14, 2021 238.03 238.03 221.45 226.70 118,647 -14.92(-6.18%)
Jan 13, 2021 236.55 244.84 236.55 241.62 49,967 +3.96(+1.67%)
Jan 12, 2021 249.73 253.32 235.17 237.66 87,352 -17.59(-6.89%)
Jan 11, 2021 274.04 278.19 253.78 255.25 70,894 -8.66(-3.28%)
Jan 08, 2021 256.54 268.15 256.54 263.91 93,295 +0.74(+0.28%)
Jan 07, 2021 267.13 272.11 257.92 263.17 55,332 -8.11(-2.99%)
Jan 06, 2021 278.19 284.91 266.12 271.28 71,013 -16.76(-5.82%)
Jan 05, 2021 311.07 311.07 271.83 288.05 95,808 -29.38(-9.26%)
Jan 04, 2021 310.34 324.62 305.73 317.43 45,242 -1.20(-0.38%)
Dec 31, 2020 318.63 318.63 318.63 60,192 +5.89(+1.88%)
Dec 30, 2020 322.50 322.77 307.21 312.73 60,192 -11.05(-3.41%)
Dec 29, 2020 315.31 326.27 313.65 323.79 73,020 +4.51(+1.41%)
Dec 28, 2020 311.81 320.84 304.90 319.27 46,131 +3.41(+1.08%)
Dec 24, 2020 311.07 321.16 311.07 315.87 34,402 +4.05(+1.30%)
Dec 23, 2020 320.47 320.47 302.69 311.81 61,540 -14.37(-4.41%)
Dec 22, 2020 318.63 326.83 315.22 326.18 55,903 +10.41(+3.30%)
Dec 21, 2020 327.19 333.27 310.61 315.77 136,061 +10.78(+3.53%)
Dec 18, 2020 296.61 308.59 292.19 305.00 63,539 +9.95(+3.37%)
Dec 17, 2020 286.20 297.63 286.20 295.05 69,091 +3.50(+1.20%)
Dec 16, 2020 287.12 295.32 285.10 291.55 76,502 +3.13(+1.09%)
Dec 15, 2020 295.42 302.78 285.65 288.41 91,563 -12.71(-4.22%)
Dec 14, 2020 271.19 302.32 271.19 301.13 82,626 +20.08(+7.15%)
Dec 11, 2020 278.93 288.41 278.10 281.05 111,175 +6.91(+2.52%)
Dec 10, 2020 291.91 293.39 267.69 274.14 131,851 -18.24(-6.24%)
Dec 09, 2020 287.49 299.47 278.46 292.38 124,630 -1.20(-0.41%)
Dec 08, 2020 310.34 311.26 287.86 293.57 71,785 -9.40(-3.10%)
Dec 07, 2020 296.24 308.22 294.95 302.97 75,837 +14.09(+4.88%)
Dec 04, 2020 312.73 312.73 288.88 288.88 106,539 -36.20(-11.14%)
Dec 03, 2020 329.31 335.58 316.69 325.08 76,806 -7.19(-2.16%)
Dec 02, 2020 358.15 359.25 320.65 332.26 84,870 -22.57(-6.36%)
Dec 01, 2020 341.01 356.12 334.29 354.83 59,257 -3.04(-0.85%)
Nov 30, 2020 329.87 359.34 328.76 357.87 63,877 +35.19(+10.90%)
Nov 27, 2020 318.35 327.47 313.65 322.68 45,735 +7.19(+2.28%)
Nov 25, 2020 306.75 318.47 306.75 315.50 75,817 +14.65(+4.87%)
Nov 24, 2020 314.48 319.00 299.47 300.85 78,821 -34.45(-10.27%)
Nov 23, 2020 378.23 378.96 334.66 335.30 82,966 -55.82(-14.27%)
Nov 20, 2020 390.48 396.37 385.60 391.12 25,131 +3.22(+0.83%)
Nov 19, 2020 403.01 414.15 385.60 387.90 62,433 -12.07(-3.02%)
Nov 18, 2020 371.87 400.15 369.01 399.97 59,848 +21.28(+5.62%)
Nov 17, 2020 396.83 406.14 377.86 378.69 69,060 -7.00(-1.82%)
Nov 16, 2020 406.60 418.02 384.40 385.69 60,918 -58.68(-13.20%)
Nov 13, 2020 472.28 473.20 440.13 444.37 79,910 -37.58(-7.80%)
Nov 12, 2020 466.84 489.50 454.31 481.95 65,537 +31.69(+7.04%)
Nov 11, 2020 432.94 459.38 430.92 450.26 55,633 +6.45(+1.45%)
Nov 10, 2020 459.29 474.86 443.35 443.81 50,718 -28.93(-6.12%)
Nov 09, 2020 509.03 509.03 440.68 472.74 102,485 -190.68(-28.74%)
Nov 06, 2020 636.52 667.84 616.16 663.42 25,457 +27.91(+4.39%)
Nov 05, 2020 632.83 636.06 609.53 635.51 22,942 +1.29(+0.20%)
Nov 04, 2020 635.87 668.67 604.92 634.22 24,351 -3.22(-0.51%)
Nov 03, 2020 605.11 647.94 605.11 637.44 42,046 +7.55(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.