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 (%)
Feb 26, 2021 181.28 194.64 179.99 184.23 126,210 +8.01(+4.55%)
Feb 25, 2021 166.45 178.43 166.45 176.22 157,975 +6.72(+3.97%)
Feb 24, 2021 181.19 183.40 167.56 169.49 118,700 -13.26(-7.26%)
Feb 23, 2021 184.32 198.60 181.56 182.76 108,177 -5.99(-3.17%)
Feb 22, 2021 200.26 200.72 182.94 188.75 89,715 -14.00(-6.91%)
Feb 19, 2021 209.10 209.93 201.37 202.75 82,081 -7.18(-3.42%)
Feb 18, 2021 203.76 211.31 202.19 209.93 94,572 +9.03(+4.49%)
Feb 17, 2021 203.67 208.83 198.51 200.90 104,054 -5.99(-2.89%)
Feb 16, 2021 208.00 210.39 202.10 206.89 71,098 -11.70(-5.35%)
Feb 12, 2021 228.91 228.91 217.95 218.59 55,506 -5.99(-2.67%)
Feb 11, 2021 219.24 233.79 219.24 224.58 86,254 +6.26(+2.87%)
Feb 10, 2021 224.03 228.08 217.76 218.31 91,225 -8.66(-3.81%)
Feb 09, 2021 226.33 232.59 224.39 226.97 83,558 +4.70(+2.11%)
Feb 08, 2021 235.08 235.63 219.88 222.28 86,327 -20.08(-8.29%)
Feb 05, 2021 239.50 243.65 237.29 242.36 44,693 -4.51(-1.83%)
Feb 04, 2021 247.70 257.37 246.59 246.87 46,380 -5.07(-2.01%)
Feb 03, 2021 270.91 274.60 250.83 251.94 91,949 -23.67(-8.59%)
Feb 02, 2021 267.96 275.70 262.35 275.61 60,127 -6.63(-2.35%)
Feb 01, 2021 276.81 291.18 276.25 282.24 45,382 -3.22(-1.13%)
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%)
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.