Quantcast

Energy Bear 3x Shares Historical Stock Prices

(ETF)
ERY 
$42.19
*  
3.15
8.07%
Get ERY Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading ERY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUL-2018 TO 23-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 37.84 43.72 40.56 42.19 603,796
10/23/2018 40.84 43.72 40.56 42.19 611,565
10/22/2018 37.87 39.72 37.66 39.04 428,688
10/19/2018 37.16 37.86 36.18 37.78 231,917
10/18/2018 37.34 37.47 35.8 36.8 253,870
10/17/2018 35.91 37.1 35.54 36.3 295,645
10/16/2018 36.14 36.54 35.39 35.51 318,660
10/15/2018 35.52 36.47 35.21 36.47 272,061
10/12/2018 34.55 37.16 34.491 35.59 542,367
10/11/2018 33.44 36.53 33.33 35.9 920,090
10/10/2018 29.74 32.9 29.5099 32.77 1,093,932
10/09/2018 30.32 30.61 29.0799 29.65 495,465
10/08/2018 31.15 31.5 30.42 30.5254 323,736
10/05/2018 30.49 31.03 30.1814 30.5 314,741
10/04/2018 30.43 30.96 29.83 30.43 690,725
10/03/2018 30.49 30.66 29.8 30 493,756
10/02/2018 30.74 31.45 30.5 30.75 407,421
10/01/2018 31.89 32 30.56 30.86 581,718
09/28/2018 32.31 32.5 31.27 32.26 430,915
09/27/2018 31.53 32.23 31.51 31.98 283,117
09/26/2018 31.5 32.155 31.1802 32.04 497,931
09/25/2018 31.12 31.2258 30.69 31.15 606,055
09/24/2018 32.45 32.45 31.35 31.74 467,902
09/21/2018 33.47 33.995 32.88 33.23 379,145
09/20/2018 33.43 33.98 33.0693 33.89 314,092
09/19/2018 34.05 34.169 33.46 33.84 241,385
09/18/2018 34.22 34.22 33.5 34.19 304,497
09/17/2018 34.82 35.11 34.1889 34.89 243,102
09/14/2018 35.61 35.65 34.65 35.06 259,548
09/13/2018 35.75 36.46 35.399 35.62 251,615
09/12/2018 35.35 35.6428 34.54 35.62 233,568
09/11/2018 37.31 37.62 35.54 36.19 281,402
09/10/2018 36.81 37.27 36.22 37.25 109,971
09/07/2018 37.9 38.72 36.98 37.19 236,972
09/06/2018 35.57 37.43 35.33 37.17 269,916
09/05/2018 35.48 36.58 35.132 35.18 207,164
09/04/2018 34.37 35.45 34.2624 35.07 255,655
08/31/2018 34.31 35.2185 34.31 34.84 315,038
08/30/2018 33.8 34.5001 33.55 34.02 528,120
08/29/2018 34.06 34.3 33.28 33.72 318,655
08/28/2018 33.66 34.39 33.3 34.33 399,476
08/27/2018 34.26 34.4571 33.76 33.86 402,382
08/24/2018 34.65 34.83 34.03 34.6 325,634
08/23/2018 35.3 35.81 35.23 35.43 419,736
08/22/2018 35.43 35.55 34.56 34.9 420,859
08/21/2018 35.91 36.32 35.31 36.16 392,266
08/20/2018 37.44 37.52 36.36 36.75 373,629
08/17/2018 37.43 37.93 37.23 37.52 257,009
08/16/2018 38.06 38.094 37.12 37.8 326,499
08/15/2018 35.86 38.88 35.78 38.63 775,525
08/14/2018 34.5 35.35 34.22 34.933 202,372
08/13/2018 34.19 35.22 33.7461 35.19 306,572
08/10/2018 34.74 34.9 33.9 33.94 186,414
08/09/2018 33.48 34.63 33.29 34.5 218,394
08/08/2018 33.4 34.11 33.171 33.57 304,705
08/07/2018 32.71 33.1 32.28 32.82 455,693
08/06/2018 33.57 34.18 33.08 33.5201 225,567
08/03/2018 33.64 34.41 33.45 33.91 228,222
08/02/2018 33.52 34.185 33.22 33.43 279,787
08/01/2018 32.38 33.33 32.38 32.88 426,983
07/31/2018 31.3 31.73 30.9688 31.6 343,892
07/30/2018 31.43 31.7 30.97 31.33 313,179
07/27/2018 32.81 32.9 31.66 32.14 408,721
07/26/2018 32.6 32.69 31.56 31.72 356,692
07/25/2018 33.45 33.95 32.54 32.69 331,342
07/24/2018 34.56 34.56 33.015 33.6 455,640
07/23/2018 34.17 35.078 34.11 34.89 276,669
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ERY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio