ERY Historical Prices
NYSEARCA: ERYDirexion FundsTrading--Inverse EquityETFUSD
8.47+0.05 (+0.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ERY price history
The price history for Direxion Daily Energy Bear 2X (ERY) on this page begins on November 17, 2008, when the stock closed at $88,830.00; it most recently closed at $8.47 on October 5, 2026. The highest price in this record is $133,140.00, reached on November 17, 2008; the latest close is 100.0% below that peak. Across the 17 complete calendar years in the table, ERY finished higher in 2 and lower in 15. Its best year was 2015 (+41.5%) and its worst was 2022 (-73.7%).
Over roughly 18 years the share price changed -100.0%, a -40.4% compound annual price return (excluding dividends). In the last 12 months alone, ERY has lost 59.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ERY returns
1 week
-6.82%
1 month
-1.17%
3 months
-30.29%
6 months
-28.34%
Year to date
-57.42%
1 year
-59.72%
3 years
-65.97%
5 years
-92.38%
ERY price return, excluding dividends.
ERY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.47 | -55.61% |
| 2025 | 19.08 | -21.22% |
| 2024 | 24.22 | -13.28% |
| 2023 | 27.93 | -4.12% |
| 2022 | 29.13 | -73.69% |
| 2021 | 110.70 | -68.00% |
| 2020 | 345.90 | -10.53% |
| 2019 | 386.60 | -30.94% |
| 2018 | 559.80 | +24.54% |
| 2017 | 449.50 | -5.67% |
| 2016 | 476.50 | -67.49% |
| 2015 | 1,465.50 | +41.46% |
| 2014 | 1,036.00 | -1.99% |
| 2013 | 1,057.00 | -50.09% |
| 2012 | 2,118.00 | -37.58% |
| 2011 | 3,393.00 | -49.84% |
| 2010 | 6,765.00 | -60.02% |
| 2009 | 16,920.00 | -65.40% |
| 2008* | 48,900.00 | -44.95% |
ERY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.48 | 8.52 | 8.26 | 8.47 | +0.59% | |
| 8.64 | 8.67 | 8.35 | 8.42 | -5.71% | |
| 8.75 | 9.03 | 8.62 | 8.93 | +1.02% | |
| 9.05 | 9.06 | 8.74 | 8.84 | -0.90% | |
| 9.15 | 9.32 | 8.82 | 8.92 | -1.87% | |
| 9.37 | 9.37 | 9.06 | 9.09 | -0.44% | |
| 9.59 | 9.62 | 9.10 | 9.13 | -3.69% | |
| 9.39 | 9.51 | 9.30 | 9.48 | +0.21% | |
| 9.59 | 9.64 | 9.39 | 9.46 | +1.83% | |
| 9.10 | 9.38 | 9.07 | 9.29 | -0.21% | |
| 9.35 | 9.43 | 9.23 | 9.31 | +1.86% | |
| 9.03 | 9.19 | 8.90 | 9.14 | -0.76% | |
| 9.25 | 9.30 | 9.03 | 9.21 | -1.81% | |
| 9.40 | 9.49 | 9.12 | 9.38 | +1.30% | |
| 9.03 | 9.28 | 8.91 | 9.26 | +4.75% | |
| 8.80 | 8.89 | 8.71 | 8.84 | +0.57% | |
| 9.05 | 9.06 | 8.77 | 8.79 | -1.35% | |
| 8.62 | 8.99 | 8.62 | 8.91 | +5.82% | |
| 8.72 | 8.72 | 8.37 | 8.42 | -4.43% | |
| 8.39 | 8.89 | 8.39 | 8.81 | +2.09% | |
| 8.74 | 8.75 | 8.48 | 8.63 | -0.69% | |
| 8.37 | 8.84 | 8.37 | 8.69 | +1.40% | |
| 8.51 | 8.66 | 8.42 | 8.57 | -1.61% | |
| 8.72 | 8.85 | 8.60 | 8.71 | -2.24% | |
| 8.90 | 9.10 | 8.85 | 8.91 | +1.83% | |
| 8.61 | 8.76 | 8.52 | 8.75 | +1.39% | |
| 8.84 | 8.85 | 8.57 | 8.63 | -0.92% | |
| 8.68 | 8.92 | 8.68 | 8.71 | -2.57% | |
| 9.00 | 9.18 | 8.80 | 8.94 | -4.08% | |
| 9.41 | 9.48 | 9.30 | 9.32 | -1.17% | |
| 9.43 | 9.64 | 9.30 | 9.43 | +0.53% | |
| 9.66 | 9.72 | 9.20 | 9.38 | -1.16% | |
| 9.43 | 9.49 | 9.28 | 9.49 | +3.38% | |
| 9.13 | 9.34 | 9.01 | 9.18 | +1.77% | |
| 8.99 | 9.10 | 8.85 | 9.02 | +0.45% | |
| 8.86 | 9.01 | 8.73 | 8.98 | -0.55% | |
| 8.96 | 9.09 | 8.86 | 9.03 | +0.22% | |
| 9.10 | 9.17 | 9.00 | 9.01 | -3.43% | |
| 9.47 | 9.57 | 9.30 | 9.33 | -2.10% | |
| 9.73 | 9.75 | 9.47 | 9.53 | -2.76% | |
| 9.96 | 10.06 | 9.78 | 9.80 | 0.00% | |
| 9.95 | 10.02 | 9.77 | 9.80 | -0.41% | |
| 10.10 | 10.10 | 9.79 | 9.84 | -2.38% | |
| 10.85 | 10.89 | 10.08 | 10.08 | -9.35% | |
| 11.06 | 11.26 | 10.92 | 11.12 | +2.39% | |
| 10.80 | 11.08 | 10.72 | 10.86 | -3.04% | |
| 10.66 | 11.22 | 10.59 | 11.20 | +4.38% | |
| 10.99 | 11.24 | 10.68 | 10.73 | +0.66% | |
| 10.70 | 10.86 | 10.46 | 10.66 | +2.70% | |
| 10.58 | 10.81 | 10.33 | 10.38 | -1.89% | |
| 10.86 | 10.89 | 10.53 | 10.58 | -1.03% | |
| 10.49 | 10.77 | 10.42 | 10.69 | -3.78% | |
| 10.79 | 11.21 | 10.65 | 11.11 | +2.97% | |
| 10.81 | 10.84 | 10.50 | 10.79 | +4.05% | |
| 10.45 | 10.45 | 10.08 | 10.37 | -0.58% | |
| 10.17 | 10.48 | 10.09 | 10.43 | -0.76% | |
| 10.50 | 10.60 | 10.39 | 10.51 | -2.14% | |
| 10.87 | 11.01 | 10.74 | 10.74 | -2.01% | |
| 11.11 | 11.16 | 10.80 | 10.96 | -0.81% | |
| 11.00 | 11.21 | 10.89 | 11.05 | -2.39% | |
| 11.47 | 11.47 | 11.21 | 11.32 | -1.91% | |
| 11.35 | 11.82 | 11.32 | 11.54 | +1.85% | |
| 11.31 | 11.61 | 11.24 | 11.33 | -0.79% | |
| 11.84 | 11.84 | 11.33 | 11.42 | -6.01% | |
| 12.15 | 12.47 | 12.08 | 12.15 | -0.98% | |
| 12.05 | 12.30 | 11.99 | 12.27 | +3.02% | |
| 11.94 | 12.25 | 11.73 | 11.91 | -3.41% | |
| 12.86 | 12.86 | 12.27 | 12.33 | -5.81% | |
| 13.12 | 13.14 | 12.89 | 13.09 | +0.38% | |
| 13.08 | 13.19 | 12.84 | 13.04 | -1.44% | |
| 13.15 | 13.33 | 12.93 | 13.23 | +1.30% | |
| 12.79 | 13.09 | 12.59 | 13.06 | +1.56% | |
| 12.66 | 12.90 | 12.53 | 12.86 | +1.02% | |
| 12.66 | 12.80 | 12.59 | 12.73 | +1.03% | |
| 12.97 | 13.11 | 12.49 | 12.60 | -2.10% | |
| 12.85 | 13.12 | 12.76 | 12.87 | +3.46% | |
| 12.58 | 12.70 | 12.39 | 12.44 | -2.05% | |
| 12.99 | 13.14 | 12.68 | 12.70 | -2.68% | |
| 12.83 | 13.27 | 12.83 | 13.05 | +3.57% | |
| 12.37 | 12.66 | 12.31 | 12.60 | +2.44% | |
| 12.43 | 12.47 | 12.25 | 12.30 | +0.90% | |
| 12.37 | 12.41 | 12.01 | 12.19 | +6.84% | |
| 11.76 | 11.79 | 11.17 | 11.41 | -1.64% | |
| 10.92 | 11.61 | 10.88 | 11.60 | +4.22% | |
| 11.29 | 11.32 | 10.83 | 11.13 | -3.05% | |
| 11.20 | 11.71 | 11.19 | 11.48 | +3.24% | |
| 11.20 | 11.22 | 10.87 | 11.12 | -2.37% | |
| 11.01 | 11.39 | 10.98 | 11.39 | +4.02% | |
| 11.06 | 11.18 | 10.86 | 10.95 | -0.18% | |
| 11.17 | 11.25 | 10.72 | 10.97 | -2.75% | |
| 11.61 | 11.61 | 11.18 | 11.28 | -2.17% | |
| 11.62 | 11.70 | 11.32 | 11.53 | -3.43% | |
| 11.80 | 12.07 | 11.75 | 11.94 | +2.31% | |
| 11.45 | 11.78 | 11.38 | 11.67 | +0.17% | |
| 11.66 | 11.85 | 11.45 | 11.65 | +3.01% | |
| 10.95 | 11.32 | 10.69 | 11.31 | +5.41% | |
| 10.90 | 10.95 | 10.68 | 10.73 | -1.01% | |
| 10.38 | 10.99 | 10.33 | 10.84 | +2.36% | |
| 10.22 | 10.64 | 9.97 | 10.59 | +4.85% | |
| 10.29 | 10.45 | 10.05 | 10.10 | -2.51% | |
| 10.91 | 11.00 | 10.31 | 10.36 | -3.63% | |
| 11.07 | 11.10 | 10.74 | 10.75 | -4.61% | |
| 11.47 | 11.49 | 11.24 | 11.27 | -1.40% | |
| 11.46 | 11.70 | 11.41 | 11.43 | -0.09% | |
| 11.43 | 11.63 | 11.36 | 11.44 | -1.63% | |
| 12.00 | 12.03 | 11.60 | 11.63 | -5.29% | |
| 12.23 | 12.37 | 12.04 | 12.28 | +1.24% | |
| 12.13 | 12.48 | 12.07 | 12.13 | +3.59% | |
| 11.60 | 11.83 | 11.40 | 11.71 | +8.13% | |
| 10.90 | 11.02 | 10.70 | 10.83 | 0.00% | |
| 11.09 | 11.27 | 10.78 | 10.83 | -1.90% | |
| 10.97 | 11.24 | 10.77 | 11.04 | +2.70% | |
| 11.26 | 11.38 | 10.68 | 10.75 | -1.92% | |
| 11.25 | 11.35 | 10.94 | 10.96 | -4.53% | |
| 11.52 | 11.62 | 11.35 | 11.48 | -3.29% | |
| 11.76 | 11.93 | 11.50 | 11.87 | +0.34% | |
| 11.86 | 12.12 | 11.82 | 11.83 | +0.51% | |
| 11.85 | 11.99 | 11.69 | 11.77 | -1.51% | |
| 12.06 | 12.08 | 11.86 | 11.95 | -2.53% | |
| 12.53 | 12.67 | 12.22 | 12.26 | -2.85% | |
| 12.53 | 12.73 | 12.32 | 12.62 | -0.16% | |
| 12.88 | 13.31 | 12.58 | 12.64 | +5.69% | |
| 12.28 | 12.31 | 11.84 | 11.96 | -2.92% | |
| 12.39 | 12.54 | 12.13 | 12.32 | +0.57% | |
| 12.04 | 12.46 | 12.02 | 12.25 | +4.17% | |
| 11.56 | 11.95 | 11.51 | 11.76 | -0.51% | |
| 11.72 | 12.04 | 11.61 | 11.82 | +1.37% | |
| 11.31 | 11.74 | 11.00 | 11.66 | +2.64% | |
| 11.80 | 12.03 | 11.32 | 11.36 | +6.87% | |
| 10.73 | 10.76 | 10.41 | 10.63 | -1.57% | |
| 10.97 | 11.08 | 10.79 | 10.80 | -1.19% | |
| 10.57 | 11.05 | 10.29 | 10.93 | -0.91% | |
| 10.76 | 11.24 | 10.49 | 11.03 | +7.30% | |
| 10.00 | 10.66 | 9.77 | 10.28 | +2.49% | |
| 9.67 | 10.10 | 9.57 | 10.03 | +2.03% | |
| 10.19 | 10.27 | 9.78 | 9.83 | -3.25% | |
| 10.48 | 10.50 | 10.07 | 10.16 | -3.33% | |
| 10.63 | 10.63 | 10.37 | 10.51 | +0.77% | |
| 10.81 | 10.81 | 10.19 | 10.43 | -4.66% | |
| 11.54 | 11.66 | 10.85 | 10.94 | -2.06% | |
| 11.09 | 11.20 | 10.82 | 11.17 | +0.09% | |
| 11.42 | 11.49 | 11.02 | 11.16 | -3.04% | |
| 11.43 | 11.52 | 11.33 | 11.51 | +0.09% | |
| 11.62 | 11.71 | 11.28 | 11.50 | -1.96% | |
| 11.80 | 11.98 | 11.66 | 11.73 | -0.76% | |
| 11.94 | 12.05 | 11.72 | 11.82 | -0.42% | |
| 12.02 | 12.07 | 11.59 | 11.87 | -2.06% | |
| 12.79 | 12.79 | 12.09 | 12.12 | -4.64% | |
| 12.57 | 12.83 | 12.36 | 12.71 | +2.42% | |
| 12.14 | 12.58 | 12.05 | 12.41 | +0.81% | |
| 12.06 | 12.47 | 11.97 | 12.31 | 0.00% | |
| 12.36 | 12.50 | 12.08 | 12.31 | -1.20% | |
| 12.54 | 12.82 | 12.34 | 12.46 | +1.38% | |
| 11.95 | 12.50 | 11.80 | 12.29 | +1.74% | |
| 11.76 | 12.43 | 11.75 | 12.08 | -3.90% | |
| 12.72 | 13.05 | 12.49 | 12.57 | -3.08% | |
| 13.28 | 13.43 | 12.69 | 12.97 | -0.84% | |
| 12.85 | 13.38 | 12.83 | 13.08 | +0.93% | |
| 12.94 | 13.27 | 12.90 | 12.96 | +0.31% | |
| 12.97 | 13.06 | 12.56 | 12.92 | -0.92% | |
| 13.01 | 13.21 | 12.87 | 13.04 | +1.01% | |
| 12.80 | 13.01 | 12.58 | 12.91 | -1.45% | |
| 13.25 | 13.36 | 13.06 | 13.10 | -3.75% | |
| 13.21 | 13.88 | 13.05 | 13.61 | +2.25% | |
| 13.51 | 13.57 | 13.20 | 13.31 | -1.26% | |
| 13.08 | 13.58 | 12.89 | 13.48 | +3.61% | |
| 13.37 | 13.37 | 12.95 | 13.01 | -5.11% | |
| 13.61 | 13.89 | 13.61 | 13.71 | +0.15% | |
| 13.95 | 14.02 | 13.64 | 13.69 | -1.51% | |
| 14.33 | 14.33 | 13.79 | 13.90 | -3.74% | |
| 14.40 | 14.85 | 14.31 | 14.44 | +2.27% | |
| 14.69 | 14.69 | 14.04 | 14.12 | -4.47% | |
| 15.71 | 15.80 | 14.71 | 14.78 | -6.34% | |
| 15.71 | 15.96 | 15.52 | 15.78 | +4.02% | |
| 15.62 | 15.90 | 15.16 | 15.17 | -1.94% | |
| 15.13 | 15.52 | 14.75 | 15.47 | -1.96% | |
| 15.88 | 16.10 | 15.73 | 15.78 | -1.56% | |
| 16.26 | 16.32 | 15.94 | 16.03 | -1.90% | |
| 15.95 | 16.50 | 15.95 | 16.34 | -0.12% | |
| 16.20 | 16.40 | 15.88 | 16.36 | -0.97% | |
| 16.77 | 16.83 | 16.45 | 16.52 | -0.66% | |
| 17.01 | 17.01 | 16.41 | 16.63 | -4.75% | |
| 17.16 | 17.52 | 16.96 | 17.46 | +0.52% | |
| 17.45 | 17.52 | 17.31 | 17.37 | -0.23% | |
| 17.41 | 17.66 | 17.10 | 17.41 | +1.75% | |
| 17.75 | 17.75 | 16.65 | 17.11 | -4.25% | |
| 18.15 | 18.15 | 17.60 | 17.87 | -3.04% | |
| 18.15 | 18.60 | 18.10 | 18.43 | +1.43% | |
| 18.08 | 18.28 | 18.01 | 18.17 | -0.33% | |
| 19.30 | 19.33 | 17.99 | 18.23 | -6.27% | |
| 18.88 | 19.49 | 18.88 | 19.45 | +2.21% | |
| 18.03 | 19.10 | 17.97 | 19.03 | +5.37% | |
| 17.75 | 18.99 | 17.73 | 18.06 | -5.35% | |
| 19.91 | 20.12 | 18.98 | 19.08 | -4.07% | |
| 19.67 | 20.02 | 19.67 | 19.89 | +1.22% | |
| 19.84 | 19.84 | 19.57 | 19.65 | -1.65% | |
| 20.10 | 20.27 | 19.87 | 19.98 | -1.72% | |
| 20.25 | 20.54 | 20.14 | 20.33 | +0.79% | |
| 20.11 | 20.22 | 20.02 | 20.17 | +0.55% | |
| 20.27 | 20.30 | 20.01 | 20.06 | -1.57% | |
| 20.48 | 20.53 | 20.14 | 20.38 | -2.11% | |
| 20.75 | 20.91 | 20.46 | 20.82 | -0.05% | |
| 20.29 | 20.93 | 20.29 | 20.83 | +3.22% | |
| 20.79 | 20.90 | 20.12 | 20.18 | -4.45% | |
| 20.25 | 21.17 | 20.23 | 21.12 | +6.18% | |
| 19.49 | 20.22 | 19.49 | 19.89 | +1.32% | |
| 19.18 | 19.73 | 19.05 | 19.63 | +2.19% | |
| 19.29 | 19.32 | 19.01 | 19.21 | +0.84% | |
| 19.36 | 19.52 | 18.98 | 19.05 | -2.16% | |
| 19.64 | 19.64 | 19.13 | 19.47 | -0.97% | |
| 19.45 | 19.81 | 19.28 | 19.66 | +1.97% | |
| 19.17 | 19.28 | 18.66 | 19.28 | +0.94% | |
| 19.26 | 19.39 | 19.04 | 19.10 | -0.83% | |
| 19.77 | 19.79 | 19.19 | 19.26 | -3.65% | |
| 19.53 | 20.17 | 19.53 | 19.99 | +2.57% | |
| 19.81 | 19.81 | 19.27 | 19.49 | -1.91% | |
| 20.36 | 20.37 | 19.69 | 19.87 | -2.41% | |
| 20.67 | 20.67 | 20.08 | 20.36 | -1.45% | |
| 20.81 | 21.00 | 20.53 | 20.66 | +1.18% | |
| 20.33 | 21.02 | 20.29 | 20.42 | +0.59% | |
| 20.60 | 20.90 | 20.12 | 20.30 | -1.12% | |
| 19.88 | 20.56 | 19.33 | 20.53 | +2.39% | |
| 20.21 | 20.52 | 19.95 | 20.05 | +2.56% | |
| 20.01 | 20.10 | 19.46 | 19.55 | -1.56% | |
| 19.20 | 20.01 | 19.20 | 19.86 | +3.60% | |
| 19.67 | 20.12 | 19.08 | 19.17 | -3.28% | |
| 19.74 | 20.00 | 19.46 | 19.82 | -0.45% | |
| 19.60 | 19.97 | 19.49 | 19.91 | +2.79% | |
| 19.69 | 19.69 | 19.09 | 19.37 | -2.52% | |
| 20.17 | 20.66 | 19.79 | 19.87 | -1.88% | |
| 20.68 | 20.80 | 20.16 | 20.25 | -2.88% | |
| 21.12 | 21.12 | 20.42 | 20.85 | -1.84% | |
| 21.36 | 21.36 | 20.76 | 21.24 | -0.52% | |
| 21.34 | 21.73 | 21.23 | 21.35 | +2.20% | |
| 20.86 | 21.35 | 20.77 | 20.89 | +0.10% | |
| 21.08 | 21.25 | 20.62 | 20.87 | -1.37% | |
| 20.95 | 21.21 | 20.65 | 21.16 | +1.20% | |
| 21.21 | 21.21 | 20.70 | 20.91 | -1.46% | |
| 20.95 | 21.22 | 20.80 | 21.22 | +2.22% | |
| 20.76 | 20.95 | 20.64 | 20.76 | -0.43% | |
| 20.31 | 20.89 | 20.29 | 20.85 | +2.11% | |
| 20.30 | 20.69 | 20.16 | 20.42 | -2.67% | |
| 21.32 | 21.60 | 20.81 | 20.98 | -2.55% | |
| 21.31 | 21.73 | 21.21 | 21.53 | +0.47% | |
| 21.73 | 21.79 | 21.33 | 21.43 | -2.10% | |
| 22.06 | 22.24 | 21.80 | 21.89 | -1.40% | |
| 21.62 | 22.50 | 21.58 | 22.20 | +2.30% | |
| 21.41 | 22.01 | 21.17 | 21.70 | +0.18% | |
| 22.21 | 22.29 | 21.42 | 21.66 | +0.05% | |
| 21.87 | 22.06 | 21.60 | 21.65 | -2.83% | |
| 21.30 | 22.28 | 21.15 | 22.28 | +5.94% | |
| 20.39 | 21.04 | 20.03 | 21.03 | — |