Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerging Markets Bear -3X ETF Direxion (NY: EDZ )

7.910 +0.590 (+8.06%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.053 8.348 8.025 8.210 736,397 +0.32(+4.09%)
Feb 25, 2021 7.380 7.915 7.315 7.887 749,823 +0.51(+6.88%)
Feb 24, 2021 7.601 7.739 7.370 7.380 356,810 +0.14(+1.91%)
Feb 23, 2021 7.463 7.749 7.177 7.241 616,047 -0.15(-2.00%)
Feb 22, 2021 7.306 7.389 7.168 7.389 524,587 +0.64(+9.43%)
Feb 19, 2021 6.743 6.813 6.651 6.752 440,667 -0.11(-1.61%)
Feb 18, 2021 6.937 7.091 6.863 6.863 432,171 +0.23(+3.48%)
Feb 17, 2021 6.651 6.743 6.596 6.633 235,025 +0.02(+0.28%)
Feb 16, 2021 6.559 6.669 6.503 6.614 205,605 -0.06(-0.83%)
Feb 12, 2021 6.762 6.799 6.614 6.669 188,191 -0.02(-0.28%)
Feb 11, 2021 6.734 6.752 6.605 6.688 417,753 -0.22(-3.20%)
Feb 10, 2021 6.780 7.029 6.771 6.909 468,501 -0.06(-0.93%)
Feb 09, 2021 7.195 7.195 6.965 6.974 210,047 -0.23(-3.20%)
Feb 08, 2021 7.315 7.315 7.177 7.204 220,986 -0.06(-0.76%)
Feb 05, 2021 7.352 7.417 7.241 7.260 225,808 -0.18(-2.48%)
Feb 04, 2021 7.463 7.601 7.426 7.444 257,735 +0.00(+0.00%)
Feb 03, 2021 7.426 7.509 7.370 7.444 317,341 -0.13(-1.71%)
Feb 02, 2021 7.527 7.638 7.518 7.573 421,543 -0.30(-3.86%)
Feb 01, 2021 8.044 8.164 7.822 7.878 668,673 -0.71(-8.27%)
Jan 29, 2021 8.404 8.680 8.330 8.588 874,939 +0.65(+8.13%)
Jan 28, 2021 8.191 8.228 7.887 7.942 474,862 -0.22(-2.71%)
Jan 27, 2021 8.007 8.164 7.906 8.164 470,528 +0.64(+8.46%)
Jan 26, 2021 7.537 7.638 7.490 7.527 147,111 +0.15(+2.00%)
Jan 25, 2021 7.278 7.573 7.251 7.380 269,734 -0.18(-2.32%)
Jan 22, 2021 7.629 7.666 7.481 7.555 372,263 +0.21(+2.89%)
Jan 21, 2021 7.287 7.417 7.287 7.343 146,444 -0.06(-0.87%)
Jan 20, 2021 7.407 7.490 7.366 7.407 342,967 -0.39(-4.97%)
Jan 19, 2021 7.703 7.832 7.675 7.795 236,871 -0.41(-4.95%)
Jan 15, 2021 8.099 8.247 8.062 8.201 138,325 +0.33(+4.22%)
Jan 14, 2021 7.841 7.887 7.703 7.869 213,263 -0.21(-2.63%)
Jan 13, 2021 8.090 8.219 7.970 8.081 112,021 -0.06(-0.68%)
Jan 12, 2021 8.247 8.293 8.099 8.136 131,743 -0.25(-2.97%)
Jan 11, 2021 8.413 8.413 8.282 8.385 165,997 +0.27(+3.30%)
Jan 08, 2021 8.321 8.447 8.072 8.118 388,849 -0.65(-7.42%)
Jan 07, 2021 8.856 8.999 8.768 8.768 109,006 -0.25(-2.81%)
Jan 06, 2021 9.031 9.077 8.708 9.022 281,457 +0.18(+2.09%)
Jan 05, 2021 9.206 9.206 8.800 8.837 365,713 -0.64(-6.72%)
Jan 04, 2021 9.160 9.566 9.040 9.474 409,788 -0.18(-1.91%)
Dec 31, 2020 9.658 9.658 9.658 229,882 +0.02(+0.19%)
Dec 30, 2020 9.704 9.704 9.547 9.640 229,882 -0.43(-4.30%)
Dec 29, 2020 10.25 10.25 10.03 10.07 268,182 -0.42(-3.96%)
Dec 28, 2020 10.45 10.58 10.41 10.49 95,266 -0.10(-0.96%)
Dec 24, 2020 10.53 10.77 10.50 10.59 158,380 +0.14(+1.32%)
Dec 23, 2020 10.50 10.53 10.41 10.45 101,740 -0.33(-3.08%)
Dec 22, 2020 10.64 10.85 10.62 10.78 144,531 +0.24(+2.27%)
Dec 21, 2020 10.76 10.79 10.42 10.54 168,341 +0.38(+3.72%)
Dec 18, 2020 10.15 10.22 10.09 10.17 170,413 +0.10(+1.01%)
Dec 17, 2020 10.06 10.17 10.05 10.06 113,569 -0.21(-2.06%)
Dec 16, 2020 10.38 10.41 10.24 10.28 101,507 -0.13(-1.24%)
Dec 15, 2020 10.60 10.71 10.41 10.41 97,811 -0.32(-3.01%)
Dec 14, 2020 10.52 10.79 10.52 10.73 182,472 +0.15(+1.39%)
Dec 11, 2020 10.60 10.66 10.52 10.58 182,120 +0.18(+1.68%)
Dec 10, 2020 10.85 10.85 10.36 10.41 206,158 -0.42(-3.92%)
Dec 09, 2020 10.46 10.94 10.46 10.83 325,129 +0.30(+2.80%)
Dec 08, 2020 10.57 10.68 10.53 10.53 79,662 -0.07(-0.70%)
Dec 07, 2020 10.60 10.66 10.47 10.61 175,948 +0.06(+0.61%)
Dec 04, 2020 10.65 10.68 10.53 10.54 247,164 -0.35(-3.22%)
Dec 03, 2020 10.97 10.97 10.73 10.89 206,529 -0.39(-3.43%)
Dec 02, 2020 11.39 11.49 11.21 11.28 148,823 -0.06(-0.49%)
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.