Indicators

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

9.200 -0.080 (-0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	39.42	39.68	39.23	39.62	58,485	+1.67(+4.40%)
Nov 27, 2019	38.21	38.41	37.87	37.95	56,790	-0.08(-0.20%)
Nov 26, 2019	38.24	38.68	37.99	38.03	84,100	+0.40(+1.05%)
Nov 25, 2019	38.09	38.15	37.57	37.63	109,405	-1.16(-2.99%)
Nov 22, 2019	38.56	39.09	38.56	38.79	58,379	-0.02(-0.05%)
Nov 21, 2019	39.00	39.29	38.77	38.81	68,903	+0.24(+0.61%)
Nov 20, 2019	38.51	39.02	38.05	38.57	157,928	+0.53(+1.39%)
Nov 19, 2019	37.42	38.19	37.42	38.05	58,218	-0.22(-0.57%)
Nov 18, 2019	38.12	38.41	37.90	38.26	85,201	+0.14(+0.37%)
Nov 15, 2019	38.24	38.37	37.88	38.12	161,577	-0.92(-2.37%)
Nov 14, 2019	39.22	39.58	38.84	39.05	89,907	-0.08(-0.19%)
Nov 13, 2019	39.42	39.51	38.89	39.12	175,638	+0.90(+2.35%)
Nov 12, 2019	37.80	38.39	37.72	38.22	143,626	+0.78(+2.09%)
Nov 11, 2019	38.03	38.13	37.35	37.44	102,453	+0.77(+2.11%)
Nov 08, 2019	36.53	36.89	36.36	36.67	102,244	+0.92(+2.56%)
Nov 07, 2019	35.74	35.84	35.31	35.75	193,935	-0.78(-2.14%)
Nov 06, 2019	36.26	36.79	36.15	36.54	116,334	+0.34(+0.94%)
Nov 05, 2019	36.10	36.63	36.06	36.20	109,735	-0.59(-1.62%)
Nov 04, 2019	36.45	36.94	36.34	36.79	118,094	-1.11(-2.94%)

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.