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 )

10.42 -0.38 (-3.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 9.851 10.16 9.832 10.16 457,145 +0.45(+4.58%)
Mar 30, 2022 9.690 9.770 9.472 9.718 497,385 +0.12(+1.28%)
Mar 29, 2022 9.633 9.785 9.548 9.595 460,238 -0.56(-5.50%)
Mar 28, 2022 10.27 10.41 10.13 10.15 488,104 -0.11(-1.11%)
Mar 25, 2022 10.32 10.46 10.23 10.27 501,360 +0.27(+2.75%)
Mar 24, 2022 10.19 10.26 9.993 9.993 349,398 -0.18(-1.77%)
Mar 23, 2022 10.27 10.33 9.844 10.17 483,705 +0.21(+2.09%)
Mar 22, 2022 10.12 10.12 9.870 9.964 508,958 -0.58(-5.48%)
Mar 21, 2022 10.50 10.78 10.42 10.54 533,889 +0.48(+4.80%)
Mar 18, 2022 10.81 10.87 10.02 10.06 1,222,539 -0.48(-4.58%)
Mar 17, 2022 10.67 10.93 10.49 10.54 679,099 +0.22(+2.11%)
Mar 16, 2022 11.75 11.98 10.31 10.32 2,100,660 -3.37(-24.62%)
Mar 15, 2022 14.32 14.48 13.62 13.70 1,477,706 -0.04(-0.28%)
Mar 14, 2022 13.26 13.86 13.01 13.73 1,612,482 +0.94(+7.33%)
Mar 11, 2022 11.84 12.82 11.81 12.80 988,364 +0.72(+5.96%)
Mar 10, 2022 11.98 12.29 12.08 822,654 +0.68(+5.98%)
Mar 09, 2022 11.88 12.03 11.33 11.39 685,449 -1.07(-8.59%)
Mar 08, 2022 12.50 12.80 12.00 12.47 1,957,222 -0.16(-1.28%)
Mar 07, 2022 11.97 12.64 11.81 12.63 1,329,229 +1.33(+11.74%)
Mar 04, 2022 11.34 11.50 11.14 11.30 1,214,859 +0.63(+5.86%)
Mar 03, 2022 10.37 10.74 10.32 10.67 705,679 +0.44(+4.26%)
Mar 02, 2022 10.31 10.57 10.12 10.24 509,478 -0.09(-0.92%)
Mar 01, 2022 10.08 10.48 9.841 10.33 903,683 +0.42(+4.20%)
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%)
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.