Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • 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 31, 2018 255.88 257.76 247.61 256.70 49,308 +6.24(+2.49%)
May 30, 2018 269.03 269.63 247.09 250.47 90,329 -25.40(-9.21%)
May 29, 2018 279.70 283.46 271.02 275.87 64,651 +2.48(+0.91%)
May 25, 2018 273.39 273.39 273.39 0 +19.91(+7.86%)
May 24, 2018 249.41 256.25 248.51 253.47 78,735 +12.25(+5.08%)
May 23, 2018 244.76 251.29 240.70 241.22 88,660 +0.08(+0.03%)
May 22, 2018 232.21 242.95 227.34 241.15 84,712 +8.94(+3.85%)
May 21, 2018 236.56 238.66 231.91 232.21 43,949 -6.76(-2.83%)
May 18, 2018 234.61 239.50 234.16 238.97 65,757 +5.49(+2.35%)
May 17, 2018 242.43 242.43 232.58 233.48 98,836 -10.90(-4.46%)
May 16, 2018 248.21 251.90 244.23 244.38 43,477 -2.78(-1.13%)
May 15, 2018 249.19 252.68 246.18 247.16 43,697 +0.08(+0.03%)
May 14, 2018 250.69 250.69 243.98 247.09 31,894 -5.19(-2.06%)
May 11, 2018 252.50 253.96 247.32 252.27 71,070 -0.83(-0.33%)
May 10, 2018 256.18 259.56 251.60 253.10 67,462 -6.16(-2.38%)
May 09, 2018 266.77 266.77 250.16 259.26 125,639 -16.76(-6.07%)
May 08, 2018 281.95 297.58 275.83 276.02 93,599 -6.69(-2.37%)
May 07, 2018 277.44 284.24 264.14 282.70 90,018 -0.98(-0.34%)
May 04, 2018 290.07 293.75 280.68 283.68 72,427 -3.98(-1.38%)
May 03, 2018 288.27 299.09 286.61 287.67 55,259 +2.10(+0.74%)
May 02, 2018 293.00 293.00 278.95 285.56 87,388 -3.68(-1.27%)
May 01, 2018 288.72 299.84 288.72 289.24 57,201 +5.03(+1.77%)
Apr 30, 2018 285.79 285.79 274.67 284.21 36,505 +0.15(+0.05%)
Apr 27, 2018 282.40 287.06 280.07 284.06 53,573 +9.39(+3.42%)
Apr 26, 2018 283.91 286.76 274.51 274.67 43,950 -12.92(-4.49%)
Apr 25, 2018 296.01 302.69 286.39 287.59 38,564 -6.91(-2.35%)
Apr 24, 2018 283.91 299.09 277.30 294.50 82,642 +9.24(+3.24%)
Apr 23, 2018 293.83 298.17 285.26 285.26 67,752 -5.41(-1.86%)
Apr 20, 2018 289.32 296.01 288.19 290.67 65,636 +4.28(+1.50%)
Apr 19, 2018 286.31 291.42 280.00 286.39 81,581 -1.05(-0.37%)
Apr 18, 2018 293.98 293.98 279.28 287.44 130,685 -14.13(-4.68%)
Apr 17, 2018 303.90 307.81 297.43 301.57 77,306 -3.61(-1.18%)
Apr 16, 2018 311.64 317.57 300.89 305.18 88,342 -9.39(-2.99%)
Apr 13, 2018 321.18 321.48 310.96 314.57 80,103 -10.67(-3.28%)
Apr 12, 2018 324.94 328.62 317.88 325.24 71,763 -0.22(-0.07%)
Apr 11, 2018 337.41 338.46 323.13 325.46 60,141 -10.53(-3.13%)
Apr 10, 2018 355.07 355.07 326.89 335.99 104,468 -36.90(-9.90%)
Apr 09, 2018 371.08 376.26 358.30 372.88 57,037 -4.73(-1.25%)
Apr 06, 2018 365.44 391.82 360.03 377.62 84,588 +19.31(+5.39%)
Apr 05, 2018 376.49 376.49 351.54 358.30 86,616 -20.29(-5.36%)
Apr 04, 2018 397.46 402.04 376.49 378.59 91,107 +1.43(+0.38%)
Apr 03, 2018 397.46 410.08 376.34 377.17 68,045 -25.55(-6.34%)
Apr 02, 2018 384.15 421.65 382.65 402.72 93,426 +22.17(+5.83%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.