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 (%)
May 28, 2021 142.69 144.99 142.13 143.70 59,980 -0.28(-0.19%)
May 27, 2021 142.96 145.63 140.66 143.98 44,840 -0.28(-0.19%)
May 26, 2021 146.65 148.03 143.33 144.25 69,343 -2.67(-1.82%)
May 25, 2021 141.86 147.38 141.21 146.92 74,006 +5.80(+4.11%)
May 24, 2021 141.58 145.27 140.57 141.12 68,420 -2.86(-1.98%)
May 21, 2021 141.49 144.30 139.83 143.98 88,040 -0.74(-0.51%)
May 20, 2021 144.44 148.77 143.42 144.71 125,798 +0.37(+0.26%)
May 19, 2021 144.81 147.94 141.31 144.34 251,357 +6.82(+4.96%)
May 18, 2021 131.63 137.90 130.89 137.53 127,958 +6.17(+4.70%)
May 17, 2021 138.54 139.09 131.31 131.36 134,522 -6.26(-4.55%)
May 14, 2021 143.79 143.79 136.70 137.62 108,978 -9.67(-6.57%)
May 13, 2021 147.11 150.61 141.67 147.29 115,245 +3.69(+2.57%)
May 12, 2021 143.33 144.71 134.90 143.61 156,556 -1.11(-0.76%)
May 11, 2021 144.25 147.11 139.65 144.71 206,689 +6.91(+5.01%)
May 10, 2021 134.40 137.90 130.16 137.81 116,578 +0.18(+0.13%)
May 07, 2021 146.28 146.83 137.43 137.62 124,071 -5.44(-3.80%)
May 06, 2021 144.25 149.78 143.06 143.06 129,236 -1.29(-0.89%)
May 05, 2021 147.29 153.19 143.52 144.34 145,379 -10.04(-6.50%)
May 04, 2021 153.93 157.98 151.71 154.39 113,979 -0.28(-0.18%)
May 03, 2021 160.19 160.83 153.83 154.66 89,341 -9.67(-5.89%)
Apr 30, 2021 160.93 164.43 156.14 164.33 112,977 +8.47(+5.44%)
Apr 29, 2021 155.12 159.82 151.99 155.86 107,342 -3.87(-2.42%)
Apr 28, 2021 168.66 168.85 158.16 159.73 99,645 -11.51(-6.72%)
Apr 27, 2021 173.91 175.85 170.04 171.24 83,463 -4.33(-2.47%)
Apr 26, 2021 178.98 178.98 172.90 175.57 75,627 -2.21(-1.24%)
Apr 23, 2021 181.47 183.03 176.31 177.78 66,720 -3.87(-2.13%)
Apr 22, 2021 175.48 182.39 175.39 181.65 83,571 +5.25(+2.98%)
Apr 21, 2021 186.90 188.01 175.94 176.40 77,106 -5.34(-2.94%)
Apr 20, 2021 174.38 185.15 174.19 181.74 92,477 +8.75(+5.06%)
Apr 19, 2021 172.26 175.94 169.03 172.99 64,122 +0.28(+0.16%)
Apr 16, 2021 166.91 173.64 166.36 172.72 61,889 +3.22(+1.90%)
Apr 15, 2021 166.64 170.97 166.45 169.49 64,443 +2.95(+1.77%)
Apr 14, 2021 174.28 174.28 162.22 166.54 96,690 -10.59(-5.98%)
Apr 13, 2021 177.69 180.27 174.93 177.14 50,315 -0.09(-0.05%)
Apr 12, 2021 171.34 178.34 168.94 177.23 61,653 +3.41(+1.96%)
Apr 09, 2021 171.98 175.94 169.31 173.82 57,905 +1.75(+1.02%)
Apr 08, 2021 169.59 175.94 169.59 172.07 117,453 +4.61(+2.75%)
Apr 07, 2021 169.31 170.04 166.18 167.47 70,558 -1.84(-1.09%)
Apr 06, 2021 166.54 169.49 162.03 169.31 92,518 +1.01(+0.60%)
Apr 05, 2021 160.93 169.86 160.93 168.29 98,668 +7.92(+4.94%)
Apr 01, 2021 167.84 169.31 160.28 160.37 136,784 -9.30(-5.48%)
Mar 31, 2021 166.91 170.41 165.99 169.68 98,389 +3.04(+1.82%)
Mar 30, 2021 167.37 169.11 163.41 166.64 91,418 +2.49(+1.52%)
Mar 29, 2021 162.86 167.84 161.39 164.15 105,485 +4.24(+2.65%)
Mar 26, 2021 162.22 166.36 159.73 159.91 104,748 -9.03(-5.34%)
Mar 25, 2021 176.03 180.91 167.65 168.94 180,726 -0.74(-0.43%)
Mar 24, 2021 173.45 173.45 164.98 169.68 184,283 -9.21(-5.15%)
Mar 23, 2021 181.47 182.90 171.24 178.89 226,344 +4.88(+2.81%)
Mar 22, 2021 170.78 174.47 170.04 174.01 80,687 +3.59(+2.11%)
Mar 19, 2021 170.69 175.20 164.98 170.41 169,743 -0.46(-0.27%)
Mar 18, 2021 159.64 171.89 158.07 170.88 170,420 +14.83(+9.50%)
Mar 17, 2021 160.19 162.68 155.12 156.04 123,641 -3.22(-2.02%)
Mar 16, 2021 155.40 160.93 155.31 159.27 116,877 +8.66(+5.75%)
Mar 15, 2021 148.03 154.02 147.02 150.61 105,189 +3.41(+2.32%)
Mar 12, 2021 147.66 149.23 144.62 147.20 89,420 -0.65(-0.44%)
Mar 11, 2021 147.29 148.40 142.87 147.85 131,519 -0.37(-0.25%)
Mar 10, 2021 155.31 156.78 146.92 148.21 157,727 -8.38(-5.35%)
Mar 09, 2021 152.08 157.98 147.94 156.60 157,635 +5.90(+3.91%)
Mar 08, 2021 148.77 154.85 146.65 150.70 187,965 -0.18(-0.12%)
Mar 05, 2021 154.29 162.49 150.52 150.88 182,260 -12.81(-7.82%)
Mar 04, 2021 168.48 171.61 157.24 163.69 174,269 -8.20(-4.77%)
Mar 03, 2021 174.47 174.47 163.60 171.89 217,918 -4.88(-2.76%)
Mar 02, 2021 174.01 176.86 170.97 176.77 342,980 +1.66(+0.95%)
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.