NYSEArca - Delayed Quote
USD
Direxion Daily Energy Bear 2X Shares (ERY)
7.29
-0.29
(-3.83%)
At close: October 30 at 4:00:00 PM EDT
7.32
+0.03
(+0.41%)
After hours: October 30 at 7:18:31 PM EDT
Trade ERY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.40
7.45
7.26
7.29
7.29
23,721,300
Oct 29, 2026
7.53
7.74
7.46
7.58
7.58
17,894,100
Oct 28, 2026
7.62
7.70
7.52
7.62
7.62
23,975,100
Oct 27, 2026
7.46
7.71
7.37
7.67
7.67
24,428,100
Oct 26, 2026
7.55
7.55
7.33
7.38
7.38
15,820,200
Oct 23, 2026
7.71
7.80
7.35
7.44
7.44
23,276,200
Oct 22, 2026
7.57
8.13
7.57
7.84
7.84
30,158,400
Oct 21, 2026
7.77
7.85
7.59
7.69
7.69
24,084,600
Oct 20, 2026
7.63
8.01
7.63
7.75
7.75
23,376,700
Oct 19, 2026
7.79
7.82
7.63
7.77
7.77
16,093,000
Oct 16, 2026
7.95
7.98
7.67
7.68
7.68
17,585,800
Oct 15, 2026
7.77
8.17
7.77
8.08
8.08
17,668,300
Oct 14, 2026
7.83
7.95
7.81
7.83
7.83
14,906,100
Oct 13, 2026
8.11
8.15
7.92
7.94
7.94
16,137,100
Oct 12, 2026
8.27
8.31
8.11
8.22
8.22
15,378,000
Oct 9, 2026
8.48
8.52
8.26
8.47
8.47
22,581,300
Oct 8, 2026
8.64
8.67
8.35
8.42
8.42
26,287,200
Oct 7, 2026
8.75
9.03
8.62
8.93
8.93
19,670,600
Oct 6, 2026
9.05
9.06
8.74
8.84
8.84
15,788,100
Oct 5, 2026
9.15
9.32
8.82
8.92
8.92
17,423,100
Oct 2, 2026
9.37
9.37
9.06
9.09
9.09
17,122,400
Oct 1, 2026
9.59
9.62
9.10
9.13
9.13
23,587,200
Sep 30, 2026
9.39
9.51
9.30
9.48
9.48
15,208,000
Sep 29, 2026
9.59
9.64
9.39
9.46
9.46
19,897,700
Sep 28, 2026
9.10
9.38
9.07
9.29
9.29
18,492,400
Sep 25, 2026
9.35
9.43
9.23
9.31
9.31
19,118,800
Sep 24, 2026
9.03
9.19
8.90
9.14
9.14
26,260,900
Sep 23, 2026
9.25
9.30
9.03
9.21
9.21
29,198,900
Sep 22, 2026
0.066
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
9.40
9.49
9.12
9.38
9.38
18,283,700
Sep 21, 2026
9.03
9.28
8.91
9.26
9.19
14,851,000
Sep 18, 2026
8.80
8.89
8.71
8.84
8.78
16,993,000
Sep 17, 2026
9.05
9.06
8.77
8.79
8.73
15,813,200
Sep 16, 2026
8.62
8.99
8.62
8.91
8.85
21,120,800
Sep 15, 2026
8.72
8.72
8.37
8.42
8.36
15,034,200
Sep 14, 2026
8.39
8.89
8.39
8.81
8.75
33,086,900
Sep 11, 2026
8.74
8.75
8.48
8.63
8.57
16,195,500
Sep 10, 2026
8.37
8.84
8.37
8.69
8.63
12,536,900
Sep 9, 2026
8.51
8.66
8.42
8.57
8.51
13,475,700
Sep 8, 2026
8.72
8.85
8.60
8.71
8.65
14,150,700
Sep 4, 2026
8.90
9.10
8.85
8.91
8.85
8,626,000
Sep 3, 2026
8.61
8.76
8.52
8.75
8.69
9,762,900
Sep 2, 2026
8.84
8.85
8.57
8.63
8.57
8,406,900
Sep 1, 2026
8.68
8.92
8.68
8.71
8.65
10,695,000
Aug 31, 2026
9.00
9.18
8.80
8.94
8.88
12,577,700
Aug 28, 2026
9.41
9.48
9.30
9.32
9.25
6,648,200
Aug 27, 2026
9.43
9.64
9.30
9.43
9.36
6,388,300
Aug 26, 2026
9.66
9.72
9.20
9.38
9.31
5,814,600
Aug 25, 2026
9.43
9.49
9.28
9.49
9.42
6,096,800
Aug 24, 2026
9.13
9.34
9.01
9.18
9.11
4,015,900
Aug 21, 2026
8.99
9.10
8.85
9.02
8.96
1,663,100
Aug 20, 2026
8.86
9.01
8.73
8.98
8.92
1,808,200
Aug 19, 2026
8.96
9.09
8.86
9.03
8.97
1,847,500
Aug 18, 2026
9.10
9.17
9.00
9.01
8.95
1,542,300
Aug 17, 2026
9.47
9.57
9.30
9.33
9.26
1,564,500
Aug 14, 2026
9.73
9.75
9.47
9.53
9.46
751,100
Aug 13, 2026
9.96
10.06
9.78
9.80
9.73
757,900
Aug 12, 2026
9.95
10.02
9.77
9.80
9.73
550,200
Aug 11, 2026
10.10
10.10
9.79
9.84
9.77
743,800
Aug 10, 2026
10.85
10.89
10.08
10.08
10.01
1,327,200
Aug 7, 2026
11.06
11.26
10.92
11.12
11.04
729,800
Aug 6, 2026
10.80
11.08
10.72
10.86
10.78
1,217,900
Aug 5, 2026
10.66
11.22
10.59
11.20
11.12
1,092,500
Aug 4, 2026
10.99
11.24
10.68
10.73
10.65
1,597,400
Aug 3, 2026
10.70
10.86
10.46
10.66
10.58
1,087,200
Jul 31, 2026
10.58
10.81
10.33
10.38
10.31
1,157,300
Jul 30, 2026
10.86
10.89
10.53
10.58
10.50
911,600
Jul 29, 2026
10.49
10.77
10.42
10.69
10.61
2,187,000
Jul 28, 2026
10.79
11.21
10.65
11.11
11.03
1,036,900
Jul 27, 2026
10.81
10.84
10.50
10.79
10.71
1,316,000
Jul 24, 2026
10.45
10.45
10.08
10.37
10.30
1,195,000
Jul 23, 2026
10.17
10.48
10.09
10.43
10.36
873,200
Jul 22, 2026
10.50
10.60
10.39
10.51
10.44
941,100
Jul 21, 2026
10.87
11.01
10.74
10.74
10.66
913,600
Jul 20, 2026
11.11
11.16
10.80
10.96
10.88
726,000
Jul 17, 2026
11.00
11.21
10.89
11.05
10.97
946,100
Jul 16, 2026
11.47
11.47
11.21
11.32
11.24
584,300
Jul 15, 2026
11.35
11.82
11.32
11.54
11.46
763,300
Jul 14, 2026
11.31
11.61
11.24
11.33
11.25
1,458,400
Jul 13, 2026
11.84
11.84
11.33
11.42
11.34
1,315,600
Jul 10, 2026
12.15
12.47
12.08
12.15
12.06
1,054,700
Jul 9, 2026
12.05
12.30
11.99
12.27
12.18
1,125,300
Jul 8, 2026
11.94
12.25
11.73
11.91
11.83
1,984,600
Jul 7, 2026
12.86
12.86
12.27
12.33
12.24
1,927,600
Jul 6, 2026
13.12
13.14
12.89
13.09
13.00
1,262,100
Jul 2, 2026
13.08
13.19
12.84
13.04
12.95
1,485,200
Jul 1, 2026
13.15
13.33
12.93
13.23
13.14
1,117,800
Jun 30, 2026
12.79
13.09
12.59
13.06
12.97
1,671,300
Jun 29, 2026
12.66
12.90
12.53
12.86
12.77
3,495,600
Jun 26, 2026
12.66
12.80
12.59
12.73
12.64
1,412,100
Jun 25, 2026
12.97
13.11
12.49
12.60
12.51
2,766,400
Jun 24, 2026
12.85
13.12
12.76
12.87
12.78
1,980,400
Jun 23, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
12.58
12.70
12.39
12.44
12.35
1,765,600
Jun 22, 2026
12.99
13.14
12.68
12.70
12.52
1,342,500
Jun 18, 2026
12.83
13.27
12.83
13.05
12.87
3,897,900
Jun 17, 2026
12.37
12.66
12.31
12.60
12.42
3,156,800
Jun 16, 2026
12.43
12.47
12.25
12.30
12.13
3,009,300
Jun 15, 2026
12.37
12.41
12.01
12.19
12.02
3,520,500
Jun 12, 2026
11.76
11.79
11.17
11.41
11.25
2,747,100
Jun 11, 2026
10.92
11.61
10.88
11.60
11.44
4,044,200
Jun 10, 2026
11.29
11.32
10.83
11.13
10.97
1,604,100
Jun 9, 2026
11.20
11.71
11.19
11.48
11.32
3,601,000
Jun 8, 2026
11.20
11.22
10.87
11.12
10.96
1,392,000
Jun 5, 2026
11.01
11.39
10.98
11.39
11.23
2,193,300
Jun 4, 2026
11.06
11.18
10.86
10.95
10.79
1,179,900
Jun 3, 2026
11.17
11.25
10.72
10.97
10.81
1,814,400
Jun 2, 2026
11.61
11.61
11.18
11.28
11.12
1,555,400
Jun 1, 2026
11.62
11.70
11.32
11.53
11.37
1,933,400
May 29, 2026
11.80
12.07
11.75
11.94
11.77
1,177,700
May 28, 2026
11.45
11.78
11.38
11.67
11.50
1,234,700
May 27, 2026
11.66
11.85
11.45
11.65
11.48
2,028,600
May 26, 2026
10.95
11.32
10.69
11.31
11.15
1,814,600
May 22, 2026
10.90
10.95
10.68
10.73
10.58
1,324,200
May 21, 2026
10.38
10.99
10.33
10.84
10.69
2,960,600
May 20, 2026
10.22
10.64
9.97
10.59
10.44
3,423,300
May 19, 2026
10.29
10.45
10.05
10.10
9.96
1,595,200
May 18, 2026
10.91
11.00
10.31
10.36
10.21
2,615,100
May 15, 2026
11.07
11.10
10.74
10.75
10.60
2,048,700
May 14, 2026
11.47
11.49
11.24
11.27
11.11
760,800
May 13, 2026
11.46
11.70
11.41
11.43
11.27
1,710,500
May 12, 2026
11.43
11.63
11.36
11.44
11.28
1,465,600
May 11, 2026
12.00
12.03
11.60
11.63
11.47
1,602,100
May 8, 2026
12.23
12.37
12.04
12.28
12.11
1,060,500
May 7, 2026
12.13
12.48
12.07
12.13
11.96
4,210,200
May 6, 2026
11.60
11.83
11.40
11.71
11.54
3,398,000
May 5, 2026
10.90
11.02
10.70
10.83
10.68
1,897,700
May 4, 2026
11.09
11.27
10.78
10.83
10.68
2,093,400
May 1, 2026
10.97
11.24
10.77
11.04
10.88
2,450,700
Apr 30, 2026
11.26
11.38
10.68
10.75
10.60
3,253,400
Apr 29, 2026
11.25
11.35
10.94
10.96
10.80
3,475,200
Apr 28, 2026
11.52
11.62
11.35
11.48
11.32
1,641,300
Apr 27, 2026
11.76
11.93
11.50
11.87
11.70
788,500
Apr 24, 2026
11.86
12.12
11.82
11.83
11.66
855,000
Apr 23, 2026
11.85
11.99
11.69
11.77
11.60
1,964,700
Apr 22, 2026
12.06
12.08
11.86
11.95
11.78
1,293,800
Apr 21, 2026
12.53
12.67
12.22
12.26
12.09
1,873,600
Apr 20, 2026
12.53
12.73
12.32
12.62
12.44
1,908,500
Apr 17, 2026
12.88
13.31
12.58
12.64
12.46
2,298,800
Apr 16, 2026
12.28
12.31
11.84
11.96
11.79
1,634,300
Apr 15, 2026
12.39
12.54
12.13
12.32
12.15
1,454,500
Apr 14, 2026
12.04
12.46
12.02
12.25
12.08
3,217,900
Apr 13, 2026
11.56
11.95
11.51
11.76
11.59
3,558,200
Apr 10, 2026
11.72
12.04
11.61
11.82
11.65
5,974,800
Apr 9, 2026
11.31
11.74
11.00
11.66
11.49
11,190,400
Apr 8, 2026
11.80
12.03
11.32
11.36
11.20
9,378,600
Apr 7, 2026
10.73
10.76
10.41
10.63
10.48
11,422,900
Apr 6, 2026
10.97
11.08
10.79
10.80
10.65
8,863,800
Apr 2, 2026
10.57
11.05
10.29
10.93
10.78
8,892,100
Apr 1, 2026
10.76
11.24
10.49
11.03
10.87
13,196,400
Mar 31, 2026
10.00
10.66
9.77
10.28
10.13
13,412,700
Mar 30, 2026
9.67
10.10
9.57
10.03
9.89
7,712,700
Mar 27, 2026
10.19
10.27
9.78
9.83
9.69
4,991,700
Mar 26, 2026
10.48
10.50
10.07
10.16
10.02
2,045,300
Mar 25, 2026
10.63
10.63
10.37
10.51
10.36
2,609,100
Mar 24, 2026
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
10.81
10.81
10.19
10.43
10.28
6,119,200
Mar 23, 2026
11.54
11.66
10.85
10.94
10.71
7,680,200
Mar 20, 2026
11.09
11.20
10.82
11.17
10.94
4,349,200
Mar 19, 2026
11.42
11.49
11.02
11.16
10.93
5,458,100
Mar 18, 2026
11.43
11.52
11.33
11.51
11.27
3,394,900
Mar 17, 2026
11.62
11.71
11.28
11.50
11.26
3,108,700
Mar 16, 2026
11.80
11.98
11.66
11.73
11.49
3,434,000
Mar 13, 2026
11.94
12.05
11.72
11.82
11.58
1,295,800
Mar 12, 2026
12.02
12.07
11.59
11.87
11.62
1,093,000
Mar 11, 2026
12.79
12.79
12.09
12.12
11.87
1,529,700
Mar 10, 2026
12.57
12.83
12.36
12.71
12.45
1,466,000
Mar 9, 2026
12.14
12.58
12.05
12.41
12.15
1,877,800
Mar 6, 2026
12.06
12.47
11.97
12.31
12.06
1,625,800
Mar 5, 2026
12.36
12.50
12.08
12.31
12.06
1,296,900
Mar 4, 2026
12.54
12.82
12.34
12.46
12.20
864,800
Mar 3, 2026
11.95
12.50
11.80
12.29
12.04
2,320,200
Mar 2, 2026
11.76
12.43
11.75
12.08
11.83
2,685,500
Feb 27, 2026
12.72
13.05
12.49
12.57
12.31
748,100
Feb 26, 2026
13.28
13.43
12.69
12.97
12.70
729,100
Feb 25, 2026
12.85
13.38
12.83
13.08
12.81
368,400
Feb 24, 2026
12.94
13.27
12.90
12.96
12.69
379,800
Feb 23, 2026
12.97
13.06
12.56
12.92
12.65
429,300
Feb 20, 2026
13.01
13.21
12.87
13.04
12.77
339,300
Feb 19, 2026
12.80
13.01
12.58
12.91
12.64
1,091,300
Feb 18, 2026
13.25
13.36
13.06
13.10
12.83
610,400
Feb 17, 2026
13.21
13.88
13.05
13.61
13.33
445,400
Feb 13, 2026
13.51
13.57
13.20
13.31
13.04
406,100
Feb 12, 2026
13.08
13.58
12.89
13.48
13.20
769,400
Feb 11, 2026
13.37
13.37
12.95
13.01
12.74
778,600
Feb 10, 2026
13.61
13.89
13.61
13.71
13.43
309,000
Feb 9, 2026
13.95
14.02
13.64
13.69
13.41
437,400
Feb 6, 2026
14.33
14.33
13.79
13.90
13.61
400,100
Feb 5, 2026
14.40
14.85
14.31
14.44
14.14
943,500
Feb 4, 2026
14.69
14.69
14.04
14.12
13.83
802,500
Feb 3, 2026
15.71
15.80
14.71
14.78
14.47
1,139,000
Feb 2, 2026
15.71
15.96
15.52
15.78
15.45
485,200
Jan 30, 2026
15.62
15.90
15.16
15.17
14.86
966,600
Jan 29, 2026
15.13
15.52
14.75
15.47
15.15
585,600
Jan 28, 2026
15.88
16.10
15.73
15.78
15.45
291,200
Jan 27, 2026
16.26
16.32
15.94
16.03
15.70
150,900
Jan 26, 2026
15.95
16.50
15.95
16.34
16.00
273,300
Jan 23, 2026
16.20
16.40
15.88
16.36
16.02
229,500
Jan 22, 2026
16.77
16.83
16.45
16.52
16.18
377,800
Jan 21, 2026
17.01
17.01
16.41
16.63
16.29
574,600
Jan 20, 2026
17.16
17.52
16.96
17.46
17.10
243,500
Jan 16, 2026
17.45
17.52
17.31
17.37
17.01
245,100
Jan 15, 2026
17.41
17.66
17.10
17.41
17.05
756,900
Jan 14, 2026
17.75
17.75
16.65
17.11
16.76
1,236,400
Jan 13, 2026
18.15
18.15
17.60
17.87
17.50
901,500
Jan 12, 2026
18.15
18.60
18.10
18.43
18.05
417,600
Jan 9, 2026
18.08
18.28
18.01
18.17
17.79
361,300
Jan 8, 2026
19.30
19.33
17.99
18.23
17.85
704,900
Jan 7, 2026
18.88
19.49
18.88
19.45
19.05
357,100
Jan 6, 2026
18.03
19.10
17.97
19.03
18.64
779,900
Jan 5, 2026
17.75
18.99
17.73
18.06
17.69
1,111,600
Jan 2, 2026
19.91
20.12
18.98
19.08
18.69
373,000
Dec 31, 2025
19.67
20.02
19.67
19.89
19.48
174,100
Dec 30, 2025
19.84
19.84
19.57
19.65
19.24
211,200
Dec 29, 2025
20.10
20.27
19.87
19.98
19.57
298,500
Dec 26, 2025
20.25
20.54
20.14
20.33
19.91
232,400
Dec 24, 2025
20.11
20.22
20.02
20.17
19.75
145,200
Dec 23, 2025
0.079
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
20.27
20.30
20.01
20.06
19.65
147,000
Dec 22, 2025
20.48
20.53
20.14
20.38
19.88
243,700
Dec 19, 2025
20.75
20.91
20.46
20.82
20.31
251,600
Dec 18, 2025
20.29
20.93
20.29
20.83
20.32
541,600
Dec 17, 2025
20.79
20.90
20.12
20.18
19.69
665,000
Dec 16, 2025
20.25
21.17
20.23
21.12
20.60
670,300
Dec 15, 2025
19.49
20.22
19.49
19.89
19.40
220,000
Dec 12, 2025
19.18
19.73
19.05
19.63
19.15
347,200
Dec 11, 2025
19.29
19.32
19.01
19.21
18.74
351,500
Dec 10, 2025
19.36
19.52
18.98
19.05
18.58
277,800
Dec 9, 2025
19.64
19.64
19.13
19.47
18.99
320,800
Dec 8, 2025
19.45
19.81
19.28
19.66
19.18
395,400
Dec 5, 2025
19.17
19.28
18.66
19.28
18.81
460,800
Dec 4, 2025
19.26
19.39
19.04
19.10
18.63
255,100
Dec 3, 2025
19.77
19.79
19.19
19.26
18.79
246,100
Dec 2, 2025
19.53
20.17
19.53
19.99
19.50
168,200
Dec 1, 2025
19.81
19.81
19.27
19.49
19.01
186,800
Nov 28, 2025
20.36
20.37
19.69
19.87
19.38
163,700
Nov 26, 2025
20.67
20.67
20.08
20.36
19.86
258,500
Nov 25, 2025
20.81
21.00
20.53
20.66
20.15
328,500
Nov 24, 2025
20.33
21.02
20.29
20.42
19.92
450,400
Nov 21, 2025
20.60
20.90
20.12
20.30
19.80
492,000
Nov 20, 2025
19.88
20.56
19.33
20.53
20.03
643,600
Nov 19, 2025
20.21
20.52
19.95
20.05
19.56
369,200
Nov 18, 2025
20.01
20.10
19.46
19.55
19.07
449,400
Nov 17, 2025
19.20
20.01
19.20
19.86
19.37
359,300
Nov 14, 2025
19.67
20.12
19.08
19.17
18.70
535,100
Nov 13, 2025
19.74
20.00
19.46
19.82
19.34
291,500
Nov 12, 2025
19.60
19.97
19.49
19.91
19.42
296,900
Nov 11, 2025
19.69
19.69
19.09
19.37
18.90
393,400
Nov 10, 2025
20.17
20.66
19.79
19.87
19.38
574,100
Nov 7, 2025
20.68
20.80
20.16
20.25
19.75
390,800
Nov 6, 2025
21.12
21.12
20.42
20.85
20.34
325,900
Nov 5, 2025
21.36
21.36
20.76
21.24
20.72
236,900
Nov 4, 2025
21.34
21.73
21.23
21.35
20.83
328,500
Nov 3, 2025
20.86
21.35
20.77
20.89
20.38
299,400
Oct 31, 2025
21.08
21.25
20.62
20.87
20.36
450,300
