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 )

9.470 -0.260 (-2.67%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 8.269 8.572 8.241 8.430 717,170 +0.33(+4.09%)
Feb 25, 2021 7.578 8.127 7.511 8.099 730,245 +0.52(+6.87%)
Feb 24, 2021 7.805 7.947 7.568 7.578 347,494 +0.14(+1.91%)
Feb 23, 2021 7.663 7.956 7.369 7.435 599,963 -0.15(-2.00%)
Feb 22, 2021 7.502 7.587 7.360 7.587 510,890 +0.65(+9.43%)
Feb 19, 2021 6.924 6.996 6.829 6.933 429,162 -0.11(-1.61%)
Feb 18, 2021 7.123 7.281 7.047 7.047 420,888 +0.24(+3.48%)
Feb 17, 2021 6.829 6.924 6.772 6.810 228,889 +0.02(+0.28%)
Feb 16, 2021 6.735 6.848 6.678 6.791 200,237 -0.06(-0.83%)
Feb 12, 2021 6.943 6.981 6.791 6.848 183,278 -0.02(-0.28%)
Feb 11, 2021 6.915 6.933 6.782 6.867 406,846 -0.23(-3.20%)
Feb 10, 2021 6.962 7.218 6.952 7.094 456,269 -0.07(-0.93%)
Feb 09, 2021 7.388 7.388 7.151 7.161 204,563 -0.24(-3.20%)
Feb 08, 2021 7.511 7.511 7.369 7.398 215,216 -0.06(-0.76%)
Feb 05, 2021 7.549 7.615 7.435 7.454 219,912 -0.19(-2.48%)
Feb 04, 2021 7.663 7.805 7.625 7.644 251,006 +0.00(+0.00%)
Feb 03, 2021 7.625 7.710 7.568 7.644 309,055 -0.13(-1.71%)
Feb 02, 2021 7.729 7.843 7.720 7.776 410,537 -0.31(-3.86%)
Feb 01, 2021 8.260 8.383 8.032 8.089 651,214 -0.73(-8.27%)
Jan 29, 2021 8.629 8.912 8.553 8.818 852,095 +0.66(+8.13%)
Jan 28, 2021 8.411 8.449 8.099 8.155 462,464 -0.23(-2.71%)
Jan 27, 2021 8.222 8.383 8.117 8.383 458,243 +0.65(+8.46%)
Jan 26, 2021 7.739 7.843 7.691 7.729 143,270 +0.15(+2.00%)
Jan 25, 2021 7.473 7.776 7.445 7.578 262,691 -0.18(-2.32%)
Jan 22, 2021 7.833 7.871 7.682 7.758 362,544 +0.22(+2.89%)
Jan 21, 2021 7.483 7.615 7.483 7.540 142,621 -0.07(-0.87%)
Jan 20, 2021 7.606 7.691 7.563 7.606 334,012 -0.40(-4.97%)
Jan 19, 2021 7.909 8.042 7.881 8.004 230,686 -0.42(-4.95%)
Jan 15, 2021 8.316 8.468 8.278 8.421 134,713 +0.34(+4.22%)
Jan 14, 2021 8.051 8.099 7.909 8.080 207,695 -0.22(-2.63%)
Jan 13, 2021 8.307 8.440 8.184 8.297 109,096 -0.06(-0.68%)
Jan 12, 2021 8.468 8.515 8.316 8.354 128,304 -0.26(-2.97%)
Jan 11, 2021 8.638 8.638 8.504 8.610 161,663 +0.27(+3.30%)
Jan 08, 2021 8.544 8.673 8.288 8.335 378,697 -0.67(-7.42%)
Jan 07, 2021 9.093 9.240 9.003 9.003 106,160 -0.26(-2.81%)
Jan 06, 2021 9.273 9.320 8.942 9.264 274,108 +0.19(+2.09%)
Jan 05, 2021 9.453 9.453 9.036 9.074 356,165 -0.65(-6.72%)
Jan 04, 2021 9.406 9.822 9.283 9.728 399,089 -0.19(-1.91%)
Dec 31, 2020 9.917 9.917 9.917 223,880 +0.02(+0.19%)
Dec 30, 2020 9.964 9.964 9.803 9.898 223,880 -0.45(-4.30%)
Dec 29, 2020 10.52 10.52 10.30 10.34 261,180 -0.43(-3.96%)
Dec 28, 2020 10.73 10.86 10.69 10.77 92,779 -0.10(-0.96%)
Dec 24, 2020 10.82 11.05 10.78 10.87 154,244 +0.14(+1.32%)
Dec 23, 2020 10.78 10.82 10.68 10.73 99,084 -0.34(-3.08%)
Dec 22, 2020 10.92 11.14 10.90 11.07 140,757 +0.25(+2.27%)
Dec 21, 2020 11.04 11.08 10.70 10.83 163,946 +0.39(+3.72%)
Dec 18, 2020 10.42 10.49 10.36 10.44 165,963 +0.10(+1.01%)
Dec 17, 2020 10.33 10.44 10.32 10.33 110,604 -0.22(-2.06%)
Dec 16, 2020 10.66 10.69 10.51 10.55 98,857 -0.13(-1.24%)
Dec 15, 2020 10.88 11.00 10.68 10.68 95,258 -0.33(-3.01%)
Dec 14, 2020 10.80 11.08 10.80 11.02 177,707 +0.15(+1.40%)
Dec 11, 2020 10.88 10.95 10.80 10.86 177,365 +0.18(+1.68%)
Dec 10, 2020 11.14 11.14 10.64 10.68 200,776 -0.44(-3.92%)
Dec 09, 2020 10.74 11.23 10.74 11.12 316,640 +0.30(+2.80%)
Dec 08, 2020 10.85 10.97 10.82 10.82 77,582 -0.08(-0.69%)
Dec 07, 2020 10.88 10.95 10.75 10.89 171,354 +0.07(+0.61%)
Dec 04, 2020 10.94 10.97 10.82 10.83 240,710 -0.36(-3.22%)
Dec 03, 2020 11.26 11.26 11.02 11.19 201,137 -0.40(-3.43%)
Dec 02, 2020 11.70 11.80 11.51 11.58 144,937 -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.