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 )

9.490 -0.070 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2021 8.032 8.079 7.975 8.023 503,577 -0.35(-4.19%)
Aug 30, 2021 8.392 8.515 8.354 8.373 174,198 -0.07(-0.79%)
Aug 27, 2021 8.638 8.681 8.440 8.440 234,568 -0.32(-3.68%)
Aug 26, 2021 8.686 8.796 8.657 8.762 311,869 +0.25(+2.89%)
Aug 25, 2021 8.601 8.637 8.506 8.515 210,516 -0.04(-0.44%)
Aug 24, 2021 8.780 8.780 8.515 8.553 466,664 -0.61(-6.62%)
Aug 23, 2021 9.330 9.401 9.131 9.159 339,607 -0.45(-4.73%)
Aug 20, 2021 9.851 9.851 9.567 9.614 500,509 +0.04(+0.40%)
Aug 19, 2021 9.680 9.690 9.491 9.576 797,890 +0.44(+4.77%)
Aug 18, 2021 8.970 9.150 8.866 9.140 366,001 -0.03(-0.31%)
Aug 17, 2021 9.159 9.273 9.031 9.169 543,268 +0.49(+5.68%)
Aug 16, 2021 8.676 8.799 8.676 8.676 178,135 +0.23(+2.69%)
Aug 13, 2021 8.496 8.619 8.449 8.449 195,925 +0.04(+0.45%)
Aug 12, 2021 8.402 8.493 8.383 8.411 132,999 +0.24(+2.90%)
Aug 11, 2021 8.099 8.288 8.099 8.174 175,006 -0.06(-0.69%)
Aug 10, 2021 8.184 8.283 8.174 8.231 85,546 -0.04(-0.46%)
Aug 09, 2021 8.260 8.307 8.203 8.269 116,984 -0.09(-1.13%)
Aug 06, 2021 8.241 8.430 8.241 8.364 136,106 +0.21(+2.56%)
Aug 05, 2021 8.155 8.174 8.080 8.155 156,513 +0.03(+0.35%)
Aug 04, 2021 8.099 8.165 7.966 8.127 199,242 -0.13(-1.61%)
Aug 03, 2021 8.383 8.488 8.231 8.260 228,190 -0.09(-1.13%)
Aug 02, 2021 8.335 8.387 8.222 8.354 199,803 -0.21(-2.43%)
Jul 30, 2021 8.601 8.629 8.429 8.563 378,602 +0.27(+3.31%)
Jul 29, 2021 8.231 8.402 8.205 8.288 324,715 -0.13(-1.57%)
Jul 28, 2021 8.856 8.904 8.383 8.421 1,829,040 -0.75(-8.16%)
Jul 27, 2021 9.197 9.510 9.131 9.169 1,849,200 +0.51(+5.91%)
Jul 26, 2021 8.705 8.749 8.544 8.657 622,820 +0.48(+5.91%)
Jul 23, 2021 8.136 8.302 8.127 8.174 232,961 +0.32(+4.10%)
Jul 22, 2021 7.805 7.937 7.795 7.852 166,867 -0.04(-0.48%)
Jul 21, 2021 8.165 8.184 7.890 7.890 184,143 -0.17(-2.12%)
Jul 20, 2021 8.212 8.278 7.985 8.061 338,854 -0.06(-0.70%)
Jul 19, 2021 8.127 8.241 8.080 8.117 787,462 +0.39(+5.02%)
Jul 16, 2021 7.549 7.781 7.514 7.729 429,129 +0.18(+2.38%)
Jul 15, 2021 7.540 7.606 7.445 7.549 215,222 -0.07(-0.87%)
Jul 14, 2021 7.483 7.644 7.483 7.615 142,254 -0.09(-1.23%)
Jul 13, 2021 7.672 7.710 7.578 7.710 124,491 -0.03(-0.37%)
Jul 12, 2021 7.814 7.880 7.715 7.739 102,611 -0.02(-0.31%)
Jul 09, 2021 7.919 7.966 7.739 7.762 178,795 -0.43(-5.26%)
Jul 08, 2021 8.222 8.250 8.089 8.193 250,444 +0.51(+6.66%)
Jul 07, 2021 7.530 7.767 7.530 7.682 112,668 +0.00(+0.06%)
Jul 06, 2021 7.530 7.748 7.521 7.677 222,903 +0.38(+5.26%)
Jul 02, 2021 7.341 7.416 7.293 7.293 84,611 +0.01(+0.20%)
Jul 01, 2021 7.151 7.369 7.113 7.279 101,155 +0.11(+1.52%)
Jun 30, 2021 7.151 7.189 7.094 7.170 88,932 +0.15(+2.16%)
Jun 29, 2021 7.161 7.170 6.990 7.019 69,162 +0.02(+0.27%)
Jun 28, 2021 7.009 7.047 6.981 7.000 68,949 +0.00(+0.00%)
Jun 25, 2021 7.009 7.085 6.981 7.000 236,843 -0.22(-3.02%)
Jun 24, 2021 7.246 7.286 7.180 7.218 124,304 -0.19(-2.56%)
Jun 23, 2021 7.398 7.407 7.264 7.407 135,012 -0.13(-1.70%)
Jun 22, 2021 7.606 7.682 7.511 7.535 235,748 +0.10(+1.34%)
Jun 21, 2021 7.568 7.653 7.435 7.435 125,166 -0.09(-1.26%)
Jun 18, 2021 7.454 7.573 7.445 7.530 185,120 +0.17(+2.32%)
Jun 17, 2021 7.417 7.445 7.303 7.360 176,623 -0.14(-1.89%)
Jun 16, 2021 7.256 7.582 7.199 7.502 172,052 +0.30(+4.21%)
Jun 15, 2021 7.094 7.256 7.094 7.199 106,760 +0.14(+2.01%)
Jun 14, 2021 7.094 7.113 7.021 7.057 79,666 -0.08(-1.06%)
Jun 11, 2021 7.094 7.189 7.087 7.132 55,116 +0.07(+0.94%)
Jun 10, 2021 7.161 7.161 7.028 7.066 105,915 -0.15(-2.10%)
Jun 09, 2021 7.170 7.246 7.132 7.218 95,403 +0.06(+0.79%)
Jun 08, 2021 7.132 7.236 7.132 7.161 104,228 +0.10(+1.48%)
Jun 07, 2021 7.076 7.142 7.054 7.057 89,914 +0.09(+1.22%)
Jun 04, 2021 7.009 7.023 6.943 6.971 99,492 -0.17(-2.39%)
Jun 03, 2021 7.170 7.203 7.085 7.142 366,995 +0.21(+3.01%)
Jun 02, 2021 6.981 7.028 6.915 6.933 151,816 -0.02(-0.27%)
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.