Skip to main content

Emrg Mkts Bear -3X Direxion (NY: EDZ )

10.41 -0.11 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 20.31 20.31 19.69 19.82 267,320 +0.12(+0.63%)
Oct 28, 2022 20.16 20.21 19.60 19.70 305,920 +0.42(+2.16%)
Oct 27, 2022 19.27 19.35 18.71 19.28 268,240 +0.46(+2.47%)
Oct 26, 2022 19.65 19.66 18.32 18.82 429,409 -0.99(-4.97%)
Oct 25, 2022 20.24 20.28 19.70 19.81 524,817 -0.55(-2.70%)
Oct 24, 2022 20.25 21.00 20.19 20.36 847,227 +2.19(+12.04%)
Oct 21, 2022 19.27 19.40 18.17 18.17 494,407 -0.88(-4.62%)
Oct 20, 2022 18.96 19.14 18.17 19.05 503,328 -0.42(-2.14%)
Oct 19, 2022 19.33 19.65 19.01 19.46 458,873 +0.99(+5.38%)
Oct 18, 2022 17.90 18.86 17.81 18.47 412,985 -0.03(-0.15%)
Oct 17, 2022 18.91 18.91 18.24 18.50 445,347 -1.63(-8.09%)
Oct 14, 2022 18.89 20.15 18.86 20.13 756,014 +0.90(+4.68%)
Oct 13, 2022 20.96 20.99 18.91 19.23 781,675 -0.19(-0.98%)
Oct 12, 2022 19.41 19.59 19.13 19.42 559,799 +0.00(+0.00%)
Oct 11, 2022 19.21 19.62 18.79 19.42 1,198,747 +0.82(+4.43%)
Oct 10, 2022 18.18 18.75 18.15 18.59 849,996 +0.80(+4.47%)
Oct 07, 2022 17.24 17.95 17.15 17.80 613,115 +1.05(+6.28%)
Oct 06, 2022 16.62 16.77 16.33 16.75 674,068 +0.23(+1.38%)
Oct 05, 2022 16.67 16.95 16.26 16.52 819,503 +0.07(+0.40%)
Oct 04, 2022 17.07 17.12 16.29 16.45 1,146,073 -1.85(-10.09%)
Oct 03, 2022 18.79 19.08 18.10 18.30 885,470 -0.96(-4.97%)
Sep 30, 2022 19.13 19.26 18.58 19.26 850,843 +0.34(+1.80%)
Sep 29, 2022 18.73 19.39 18.70 18.92 1,052,152 +1.14(+6.39%)
Sep 28, 2022 18.66 18.71 17.63 17.78 1,068,439 -0.43(-2.34%)
Sep 27, 2022 17.78 18.46 17.44 18.21 997,551 +0.09(+0.52%)
Sep 26, 2022 17.91 18.27 17.57 18.11 1,128,411 +0.63(+3.63%)
Sep 23, 2022 17.24 17.76 17.17 17.48 1,031,470 +1.23(+7.58%)
Sep 22, 2022 16.12 16.41 15.98 16.24 420,419 +0.19(+1.18%)
Sep 21, 2022 15.61 16.10 15.28 16.05 470,679 +0.80(+5.21%)
Sep 20, 2022 15.24 15.46 15.10 15.26 336,237 +0.25(+1.64%)
Sep 19, 2022 15.58 15.58 15.01 15.01 335,324 -0.21(-1.37%)
Sep 16, 2022 15.18 15.39 15.05 15.22 625,999 +0.48(+3.28%)
Sep 15, 2022 14.65 14.84 14.35 14.74 480,304 +0.46(+3.25%)
Sep 14, 2022 14.25 14.49 14.18 14.27 236,702 -0.27(-1.89%)
Sep 13, 2022 14.10 14.60 13.92 14.55 811,525 +1.25(+9.40%)
Sep 12, 2022 13.51 13.62 13.24 13.30 374,864 -0.58(-4.16%)
Sep 09, 2022 14.18 14.18 13.81 13.88 412,210 -0.64(-4.44%)
Sep 08, 2022 14.76 14.89 14.51 14.52 458,793 +0.17(+1.19%)
Sep 07, 2022 14.87 14.96 14.29 14.35 342,347 -0.35(-2.38%)
Sep 06, 2022 14.35 14.74 14.28 14.70 518,910 +0.50(+3.54%)
Sep 02, 2022 13.87 14.26 13.72 14.20 329,853 +0.41(+2.95%)
Sep 01, 2022 13.89 14.21 13.79 13.79 264,849 +0.28(+2.10%)
Aug 31, 2022 13.27 13.51 13.06 13.51 196,743 -0.14(-1.04%)
Aug 30, 2022 13.06 13.77 13.01 13.65 391,732 +0.50(+3.82%)
Aug 29, 2022 13.12 13.16 12.87 13.15 214,341 +0.25(+1.91%)
Aug 26, 2022 12.06 12.94 12.01 12.90 281,766 +0.55(+4.45%)
Aug 25, 2022 12.79 12.84 12.35 12.35 259,605 -0.81(-6.19%)
Aug 24, 2022 13.53 13.54 12.97 13.17 144,336 -0.06(-0.43%)
Aug 23, 2022 13.40 13.42 13.04 13.22 203,720 -0.15(-1.13%)
Aug 22, 2022 13.40 13.49 13.26 13.37 230,441 +0.31(+2.39%)
Aug 19, 2022 12.89 13.17 12.86 13.06 253,428 +0.50(+4.00%)
Aug 18, 2022 12.48 12.70 12.46 12.56 205,908 +0.25(+2.00%)
Aug 17, 2022 12.38 12.44 12.16 12.31 168,141 +0.16(+1.32%)
Aug 16, 2022 12.24 12.28 12.08 12.15 119,907 -0.04(-0.31%)
Aug 15, 2022 12.30 12.33 12.09 12.19 128,451 +0.20(+1.66%)
Aug 12, 2022 12.38 12.39 11.98 11.99 149,913 -0.36(-2.91%)
Aug 11, 2022 12.21 12.44 11.85 12.35 200,976 -0.18(-1.44%)
Aug 10, 2022 12.78 12.88 12.48 12.53 289,125 -0.45(-3.50%)
Aug 09, 2022 12.82 13.09 12.77 12.99 262,427 +0.13(+1.03%)
Aug 08, 2022 12.84 12.95 12.63 12.85 111,931 -0.09(-0.66%)
Aug 05, 2022 13.18 13.20 12.86 12.94 268,923 +0.00(+0.00%)
Aug 04, 2022 12.98 13.08 12.82 12.94 125,088 -0.25(-1.87%)
Aug 03, 2022 13.46 13.62 13.14 13.18 195,103 -0.38(-2.79%)
Aug 02, 2022 13.70 13.78 13.11 13.56 238,667 +0.21(+1.56%)
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.