Skip to main content

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

9.270 +0.090 (+0.98%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 11.76 11.92 11.73 11.86 79,243 -0.01(-0.08%)
May 05, 2023 12.20 12.26 11.84 11.87 94,220 -0.47(-3.83%)
May 04, 2023 12.34 12.44 12.24 12.34 125,693 -0.31(-2.46%)
May 03, 2023 12.57 12.67 12.41 12.65 82,625 +0.04(+0.30%)
May 02, 2023 12.39 12.72 12.39 12.61 109,826 +0.43(+3.57%)
May 01, 2023 12.28 12.28 11.98 12.18 123,817 +0.11(+0.94%)
Apr 28, 2023 12.26 12.28 12.07 12.07 90,970 -0.21(-1.69%)
Apr 27, 2023 12.58 12.60 12.23 12.27 108,166 -0.50(-3.92%)
Apr 26, 2023 12.51 12.80 12.51 12.77 149,759 -0.26(-2.03%)
Apr 25, 2023 12.80 13.07 12.78 13.04 268,173 +0.72(+5.82%)
Apr 24, 2023 12.32 12.42 12.27 12.32 91,687 +0.08(+0.69%)
Apr 21, 2023 12.18 12.41 12.18 12.24 122,326 +0.36(+3.02%)
Apr 20, 2023 11.85 11.97 11.65 11.88 119,478 +0.08(+0.64%)
Apr 19, 2023 11.84 11.92 11.76 11.80 112,181 +0.34(+2.97%)
Apr 18, 2023 11.37 11.54 11.32 11.46 217,352 +0.05(+0.41%)
Apr 17, 2023 11.41 11.54 11.36 11.42 54,677 -0.14(-1.23%)
Apr 14, 2023 11.51 11.70 11.38 11.56 298,387 +0.25(+2.17%)
Apr 13, 2023 11.44 11.45 11.29 11.31 155,097 -0.52(-4.39%)
Apr 12, 2023 11.46 11.89 11.45 11.83 216,263 +0.26(+2.29%)
Apr 11, 2023 11.48 11.60 11.44 11.57 149,709 -0.24(-2.00%)
Apr 10, 2023 11.93 11.98 11.79 11.80 148,899 -0.06(-0.48%)
Apr 06, 2023 12.10 12.13 11.76 11.86 76,337 -0.11(-0.95%)
Apr 05, 2023 11.75 12.07 11.73 11.97 127,812 +0.32(+2.76%)
Apr 04, 2023 11.72 11.84 11.65 11.65 81,677 +0.01(+0.08%)
Apr 03, 2023 11.78 11.85 11.64 11.64 69,997 -0.09(-0.72%)
Mar 31, 2023 11.68 11.84 11.59 11.73 84,680 +0.06(+0.48%)
Mar 30, 2023 11.72 11.81 11.58 11.67 136,821 -0.38(-3.13%)
Mar 29, 2023 12.07 12.22 11.97 12.05 103,835 -0.08(-0.70%)
Mar 28, 2023 12.31 12.35 12.13 12.13 229,257 -0.51(-4.03%)
Mar 27, 2023 12.71 12.84 12.63 12.64 118,331 +0.18(+1.44%)
Mar 24, 2023 12.65 12.69 12.44 12.46 221,021 +0.14(+1.15%)
Mar 23, 2023 12.12 12.52 11.89 12.32 236,591 -0.56(-4.32%)
Mar 22, 2023 12.75 12.88 12.30 12.88 181,343 -0.13(-1.02%)
Mar 21, 2023 13.06 13.22 12.93 13.01 389,801 -0.39(-2.94%)
Mar 20, 2023 13.60 13.69 13.29 13.41 156,490 -0.09(-0.69%)
Mar 17, 2023 13.30 13.64 13.28 13.50 325,267 +0.26(+1.98%)
Mar 16, 2023 13.96 14.02 13.24 13.24 260,569 -0.64(-4.58%)
Mar 15, 2023 14.05 14.26 13.87 13.87 601,591 +0.68(+5.17%)
Mar 14, 2023 13.26 13.37 13.11 13.19 291,554 +0.02(+0.14%)
Mar 13, 2023 13.40 13.46 12.94 13.17 260,243 -0.07(-0.56%)
Mar 10, 2023 13.08 13.29 12.85 13.25 346,411 +0.23(+1.80%)
Mar 09, 2023 12.62 13.12 12.55 13.01 315,296 +0.77(+6.25%)
Mar 08, 2023 12.37 12.38 12.16 12.25 315,755 -0.15(-1.21%)
Mar 07, 2023 11.94 12.40 11.84 12.40 446,361 +0.64(+5.49%)
Mar 06, 2023 11.66 11.78 11.54 11.75 99,405 +0.16(+1.37%)
Mar 03, 2023 11.83 11.88 11.59 11.59 147,217 -0.28(-2.36%)
Mar 02, 2023 12.26 12.31 11.86 11.87 271,497 -0.19(-1.55%)
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.