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

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

11.60 +0.16 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 28, 2022 10.22 10.23 9.851 9.917 818,248 +0.38(+3.97%)
Feb 25, 2022 9.946 9.964 9.510 9.538 446,912 -0.53(-5.27%)
Feb 24, 2022 10.96 10.98 10.07 10.07 1,409,093 +0.56(+5.88%)
Feb 23, 2022 9.112 9.557 9.046 9.510 389,231 +0.32(+3.51%)
Feb 22, 2022 9.178 9.368 8.998 9.188 497,660 +0.37(+4.19%)
Feb 18, 2022 8.818 0 +0.25(+2.87%)
Feb 17, 2022 8.411 8.609 8.345 8.572 194,832 +0.27(+3.31%)
Feb 16, 2022 8.487 8.506 8.174 8.297 246,280 -0.17(-2.01%)
Feb 15, 2022 8.714 8.714 8.449 8.468 211,993 -0.57(-6.29%)
Feb 14, 2022 8.989 9.188 8.917 9.036 282,464 +0.18(+2.03%)
Feb 11, 2022 8.477 8.894 8.364 8.856 351,535 +0.39(+4.59%)
Feb 10, 2022 8.506 8.525 8.165 8.468 383,205 +0.16(+1.94%)
Feb 09, 2022 8.515 8.534 8.307 8.307 260,899 -0.43(-4.88%)
Feb 08, 2022 9.036 9.037 8.724 8.733 124,277 -0.25(-2.74%)
Feb 07, 2022 9.065 9.065 8.837 8.979 135,189 +0.07(+0.74%)
Feb 04, 2022 9.150 9.169 8.818 8.913 398,011 -0.07(-0.74%)
Feb 03, 2022 9.036 8.979 221,773 +0.26(+2.93%)
Feb 02, 2022 8.572 8.889 8.572 8.724 231,093 +0.02(+0.22%)
Feb 01, 2022 8.714 8.970 8.695 8.705 259,996 -0.08(-0.86%)
Jan 31, 2022 9.444 8.780 8.780 465,738 -1.02(-10.43%)
Jan 28, 2022 9.889 10.20 9.794 9.803 467,022 -0.15(-1.52%)
Jan 27, 2022 9.623 9.957 9.586 9.955 494,443 +0.34(+3.55%)
Jan 26, 2022 9.093 9.671 9.065 9.614 488,448 +0.33(+3.57%)
Jan 25, 2022 9.387 9.548 9.150 9.283 386,084 +0.05(+0.51%)
Jan 24, 2022 9.264 9.813 9.226 9.235 1,072,592 +0.37(+4.17%)
Jan 21, 2022 8.515 8.866 8.506 8.866 321,265 +0.39(+4.58%)
Jan 20, 2022 8.174 8.501 8.051 8.477 429,984 -0.13(-1.54%)
Jan 19, 2022 8.525 8.648 8.487 8.610 210,865 -0.10(-1.20%)
Jan 18, 2022 8.790 8.790 8.610 8.714 390,624 +0.41(+4.90%)
Jan 14, 2022 8.307 0 -0.01(-0.11%)
Jan 13, 2022 8.051 8.316 8.042 8.316 367,047 +0.37(+4.65%)
Jan 12, 2022 8.099 8.146 7.937 7.947 430,851 -0.42(-4.98%)
Jan 11, 2022 8.762 8.837 8.354 8.364 261,496 -0.63(-6.95%)
Jan 10, 2022 8.951 9.169 8.894 8.989 156,837 +0.02(+0.21%)
Jan 07, 2022 9.140 9.207 8.943 8.970 405,838 -0.26(-2.77%)
Jan 06, 2022 9.311 9.415 9.131 9.226 189,417 -0.12(-1.32%)
Jan 05, 2022 9.093 9.377 8.885 9.349 299,830 +0.39(+4.33%)
Jan 04, 2022 8.837 8.989 8.818 8.960 101,136 +0.11(+1.28%)
Jan 03, 2022 8.923 9.074 8.818 8.847 127,666 -0.21(-2.30%)
Dec 31, 2021 8.989 9.055 8.780 9.055 194,256 +0.15(+1.70%)
Dec 30, 2021 9.264 9.264 8.837 8.904 177,496 -0.33(-3.59%)
Dec 29, 2021 9.140 9.355 9.140 9.235 81,807 +0.13(+1.46%)
Dec 28, 2021 9.017 9.112 8.989 9.103 152,864 +0.09(+0.95%)
Dec 27, 2021 9.121 9.131 8.989 9.017 108,793 -0.11(-1.24%)
Dec 23, 2021 9.235 9.320 9.088 9.131 99,342 -0.13(-1.43%)
Dec 22, 2021 9.519 9.551 9.264 9.264 197,556 -0.15(-1.61%)
Dec 21, 2021 9.709 9.709 9.410 9.415 170,417 -0.52(-5.24%)
Dec 20, 2021 9.889 10.10 9.889 9.936 445,309 +0.46(+4.90%)
Dec 17, 2021 9.605 9.614 9.396 9.472 155,523 +0.13(+1.42%)
Dec 16, 2021 9.169 9.406 9.055 9.339 288,818 -0.05(-0.50%)
Dec 15, 2021 9.481 9.794 9.368 9.387 429,225 +0.06(+0.61%)
Dec 14, 2021 9.434 9.434 9.245 9.330 200,437 +0.06(+0.61%)
Dec 13, 2021 9.027 9.308 9.027 9.273 562,180 +0.45(+5.04%)
Dec 10, 2021 8.885 8.923 8.809 8.828 81,173 -0.03(-0.32%)
Dec 09, 2021 8.799 8.885 8.733 8.856 93,504 +0.14(+1.63%)
Dec 08, 2021 8.828 8.886 8.667 8.714 125,527 -0.11(-1.29%)
Dec 07, 2021 8.913 8.951 8.818 8.828 501,576 -0.44(-4.70%)
Dec 06, 2021 9.519 9.638 9.264 9.264 107,136 -0.23(-2.40%)
Dec 03, 2021 9.140 9.614 9.112 9.491 346,931 +0.40(+4.37%)
Dec 02, 2021 9.150 9.264 8.923 9.093 209,100 -0.38(-4.00%)
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.