NYSE Arca · ERY · ETF
Direxion Daily Energy Bear 2X ETF (ERY) ETF price history
Every NYSE Arca trading session of Direxion Daily Energy Bear 2X ETF from Nov 19, 2008 to Nov 12, 2026: 4,520 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ERY adjusted close, 2008 to 2026
- $113,588
- All time high, 2008
- $20.80
- 52 week high, $7.26 low
- 4,520
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
ERY key facts
- Direxion Daily Energy Bear 2X ETF (ERY) closed at $8.54 on Nov 12, 2026 on NYSE Arca.
- ERY's all time high close is $113,588, set on Nov 20, 2008; its all time low close is $7.29 on Oct 30, 2026.
- ERY's 52 week range is $7.26 to $20.80.
- ERY returned -56.3% over the year to Nov 12, 2026 and -91.1% over five years.
- Over ten years ERY returned -98%, -34.1% a year compounded.
- ERY's deepest drawdown was -100.0% from Nov 20, 2008 to Oct 30, 2026.
- DataCedar holds 4,520 daily sessions of ERY history from Nov 19, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ERY price chart, 2008 to 2026
ERY returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.9% |
| 3 months | -12.9% |
| 6 months | -24.8% |
| Year to date | -55.9% |
| 1 year | -56.3% |
| 3 years | -67.2% |
| 5 years | -91.1% |
| 10 years | -98.4% |
| Since Nov 19, 2008 | -100.0% |
| Compound annual growth, 18.0 years | -40.1% |
ERY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $113,588 on Nov 20, 2008
- All time low close
- $7.29 on Oct 30, 2026
- 52 week high
- $20.80 on Dec 16, 2025
- 52 week low
- $7.26 on Oct 30, 2026
- Deepest drawdown
- -100.0% from Nov 20, 2008 to Oct 30, 2026, not yet recovered
- Best single session
- +60.5% on Mar 9, 2020
- Worst single session
- -47.6% on Mar 24, 2020
- Volatility, 1 year annualised
- 46.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2018, +46%
- Worst calendar year
- 2022, -74%
ERY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Nov 19, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.64 | $19.85 | $7.26 | $8.54 | -56.5% | 1.4B | 218 |
| 2025 | $23.76 | $30.11 | $18.33 | $19.62 | -18.5% | 74.1M | 250 |
| 2024 | $25.24 | $28.72 | $18.37 | $24.08 | -5.6% | 81.2M | 252 |
| 2023 | $26.05 | $33.64 | $20.95 | $25.51 | -0.4% | 103.7M | 250 |
| 2022 | $97.09 | $97.09 | $22.59 | $25.60 | -73.6% | 247.9M | 251 |
| 2021 | $295.23 | $308.81 | $89.91 | $97.01 | -68.0% | 30M | 251 |
| 2020 | $338.52 | $3,323 | $254.66 | $303.12 | -11.9% | 9.8M | 252 |
| 2019 | $590.50 | $590.50 | $304.66 | $344.21 | -38.7% | 5.8M | 252 |
| 2018 | $381.16 | $709.77 | $250.34 | $561.23 | +45.6% | 9.8M | 251 |
| 2017 | $396.16 | $665.42 | $378.16 | $385.44 | -5.7% | 5M | 251 |
| 2016 | $1,266 | $2,086 | $368.29 | $408.60 | -67.5% | 10.2M | 252 |
| 2015 | $917.52 | $1,737 | $675.28 | $1,257 | +39.6% | 10.4M | 251 |
| 2014 | $876.79 | $1,231 | $524.36 | $900.37 | +4.4% | 6.6M | 252 |
| 2013 | $1,883 | $1,960 | $860.07 | $862.64 | -57.1% | 2.3M | 252 |
| 2012 | $2,729 | $3,856 | $1,713 | $2,012 | -30.9% | 1.9M | 250 |
| 2011 | $5,649 | $7,234 | $2,765 | $2,909 | -49.8% | 2.9M | 252 |
| 2010 | $13,943 | $18,406 | $5,750 | $5,801 | -60.0% | 698.5K | 252 |
| 2009 | $47,154 | $79,233 | $12,862 | $14,509 | -69.8% | 486.2K | 252 |
| 2008 | $72,223 | $114,167 | $42,536 | $48,041 | n/a | 10K | 29 |
ERY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $8.54 | +17.1% |
| October 2026 | $7.29 | -23.1% |
| September 2026 | $9.48 | +6.0% |
| August 2026 | $8.94 | -13.9% |
| July 2026 | $10.38 | -20.5% |
| June 2026 | $13.06 | +10.2% |
| May 2026 | $11.86 | +11.1% |
| April 2026 | $10.67 | +4.6% |
| March 2026 | $10.21 | -17.7% |
| February 2026 | $12.40 | -17.1% |
| January 2026 | $14.96 | -23.7% |
| December 2025 | $19.62 | +0.5% |
About the ERY data
Daily bars. 4,520 sessions from Nov 19, 2008 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AERY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
ERY share price history
