MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ERY — Direxion Daily Energy Bear 2X ETF
NYSE ArcaDirexion Daily Energy Bear 2X ETF
$9.06
-0.07(-0.77%)
- O
- 9.37
- H
- 9.37
- L
- 9.06
- V
- 17.11M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.06
Period Return-64.06%
Period High$26.36
Period Low$8.37
Avg Daily Volume2.26M
Total Trading Days365
ERY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.37 | $9.37 | $9.06 | $9.06 | $-0.07 | -0.77% | 17,107,343 | $9.17 | $9.06 $9.37 |
| Oct 1, 2026 | $9.59 | $9.62 | $9.10 | $9.13 | $-0.35 | -3.69% | 23,577,672 | $9.24 | $9.10 $9.62 |
| Sep 30, 2026 | $9.39 | $9.51 | $9.30 | $9.48 | +$0.02 | +0.21% | 15,208,165 | $9.38 | $9.30 $9.51 |
| Sep 29, 2026 | $9.59 | $9.64 | $9.39 | $9.46 | +$0.17 | +1.83% | 19,897,883 | $9.47 | $9.39 $9.64 |
| Sep 28, 2026 | $9.10 | $9.38 | $9.07 | $9.29 | $-0.02 | -0.21% | 18,492,498 | $9.25 | $9.07 $9.38 |
| Sep 25, 2026 | $9.35 | $9.43 | $9.23 | $9.31 | +$0.17 | +1.86% | 19,124,454 | $9.34 | $9.23 $9.43 |
| Sep 24, 2026 | $9.03 | $9.19 | $8.90 | $9.14 | $-0.07 | -0.76% | 26,263,705 | $9.06 | $8.90 $9.19 |
| Sep 23, 2026 | $9.25 | $9.30 | $9.03 | $9.21 | $-0.17 | -1.81% | 29,200,543 | $9.17 | $9.03 $9.30 |
| Sep 22, 2026 | $9.40 | $9.49 | $9.12 | $9.38 | +$0.12 | +1.30% | 18,284,837 | $9.27 | $9.12 $9.49 |
| Sep 21, 2026 | $9.03 | $9.28 | $8.91 | $9.26 | +$0.42 | +4.75% | 14,856,457 | $9.16 | $8.91 $9.28 |
| Sep 18, 2026 | $8.80 | $8.89 | $8.71 | $8.84 | +$0.05 | +0.57% | 16,994,957 | $8.80 | $8.71 $8.89 |
| Sep 17, 2026 | $9.05 | $9.06 | $8.77 | $8.79 | $-0.12 | -1.35% | 15,813,554 | $8.90 | $8.77 $9.06 |
| Sep 16, 2026 | $8.62 | $8.99 | $8.62 | $8.91 | +$0.49 | +5.82% | 21,129,344 | $8.81 | $8.62 $8.99 |
| Sep 15, 2026 | $8.72 | $8.72 | $8.37 | $8.42 | $-0.39 | -4.43% | 15,039,133 | $8.53 | $8.37 $8.72 |
| Sep 14, 2026 | $8.39 | $8.89 | $8.39 | $8.81 | +$0.18 | +2.09% | 33,088,397 | $8.66 | $8.39 $8.89 |
| Sep 11, 2026 | $8.74 | $8.75 | $8.48 | $8.63 | $-0.06 | -0.69% | 16,197,449 | $8.64 | $8.48 $8.75 |
| Sep 10, 2026 | $8.37 | $8.84 | $8.37 | $8.69 | +$0.12 | +1.40% | 12,538,523 | $8.67 | $8.37 $8.84 |
| Sep 9, 2026 | $8.51 | $8.66 | $8.42 | $8.57 | $-0.14 | -1.61% | 13,476,707 | $8.57 | $8.42 $8.66 |
| Sep 8, 2026 | $8.72 | $8.85 | $8.60 | $8.71 | $-0.20 | -2.24% | 14,152,431 | $8.70 | $8.60 $8.85 |
| Sep 4, 2026 | $8.90 | $9.10 | $8.85 | $8.91 | +$0.16 | +1.83% | 8,626,311 | $8.93 | $8.85 $9.10 |
| Sep 3, 2026 | $8.61 | $8.76 | $8.52 | $8.75 | +$0.12 | +1.39% | 9,766,598 | $8.62 | $8.52 $8.76 |
| Sep 2, 2026 | $8.84 | $8.85 | $8.57 | $8.63 | $-0.08 | -0.92% | 8,407,397 | $8.69 | $8.57 $8.85 |
| Sep 1, 2026 | $8.68 | $8.92 | $8.68 | $8.71 | $-0.23 | -2.57% | 10,696,333 | $8.80 | $8.68 $8.92 |
| Aug 31, 2026 | $9.00 | $9.18 | $8.80 | $8.94 | $-0.38 | -4.08% | 12,579,776 | $9.03 | $8.80 $9.18 |
| Aug 28, 2026 | $9.41 | $9.48 | $9.30 | $9.32 | $-0.11 | -1.17% | 6,648,908 | $9.38 | $9.30 $9.48 |
| Aug 27, 2026 | $9.43 | $9.64 | $9.30 | $9.43 | +$0.05 | +0.53% | 6,388,888 | $9.47 | $9.30 $9.64 |
| Aug 26, 2026 | $9.66 | $9.72 | $9.20 | $9.38 | $-0.11 | -1.16% | 5,815,058 | $9.33 | $9.20 $9.72 |
| Aug 25, 2026 | $9.43 | $9.49 | $9.28 | $9.49 | +$0.31 | +3.38% | 6,105,920 | $9.35 | $9.28 $9.49 |
| Aug 24, 2026 | $9.13 | $9.34 | $9.01 | $9.18 | +$0.16 | +1.77% | 4,016,105 | $9.21 | $9.01 $9.34 |
| Aug 21, 2026 | $8.99 | $9.10 | $8.85 | $9.02 | +$0.04 | +0.45% | 1,665,467 | $8.99 | $8.85 $9.10 |