Skip to main content

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

8.610 -0.575 (-6.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.314 8.660 8.660 472,225 -1.01(-10.43%)
Jan 28, 2022 9.753 10.06 9.660 9.669 473,527 -0.15(-1.52%)
Jan 27, 2022 9.491 9.820 9.454 9.818 501,330 +0.34(+3.55%)
Jan 26, 2022 8.968 9.538 8.940 9.482 495,252 +0.33(+3.57%)
Jan 25, 2022 9.258 9.417 9.024 9.155 391,461 +0.05(+0.51%)
Jan 24, 2022 9.136 9.678 9.099 9.108 1,087,532 +0.36(+4.17%)
Jan 21, 2022 8.398 8.744 8.389 8.744 325,740 +0.38(+4.58%)
Jan 20, 2022 8.062 8.384 7.941 8.361 435,973 -0.13(-1.54%)
Jan 19, 2022 8.408 8.529 8.370 8.492 213,802 -0.10(-1.20%)
Jan 18, 2022 8.669 8.669 8.492 8.594 396,064 +0.40(+4.90%)
Jan 14, 2022 8.193 0 -0.01(-0.11%)
Jan 13, 2022 7.941 8.202 7.931 8.202 372,159 +0.36(+4.65%)
Jan 12, 2022 7.987 8.034 7.828 7.838 436,852 -0.41(-4.98%)
Jan 11, 2022 8.641 8.716 8.239 8.249 265,138 -0.62(-6.95%)
Jan 10, 2022 8.828 9.043 8.772 8.865 159,022 +0.02(+0.21%)
Jan 07, 2022 9.015 9.080 8.820 8.847 411,491 -0.25(-2.77%)
Jan 06, 2022 9.183 9.286 9.005 9.099 192,055 -0.12(-1.32%)
Jan 05, 2022 8.968 9.248 8.763 9.220 304,006 +0.38(+4.33%)
Jan 04, 2022 8.716 8.865 8.697 8.837 102,545 +0.11(+1.28%)
Jan 03, 2022 8.800 8.949 8.697 8.725 129,444 -0.21(-2.30%)
Dec 31, 2021 8.865 8.931 8.660 8.931 196,962 +0.15(+1.70%)
Dec 30, 2021 9.136 9.136 8.716 8.781 179,969 -0.33(-3.59%)
Dec 29, 2021 9.015 9.226 9.015 9.108 82,947 +0.13(+1.46%)
Dec 28, 2021 8.893 8.987 8.865 8.977 154,993 +0.08(+0.95%)
Dec 27, 2021 8.996 9.006 8.865 8.893 110,309 -0.11(-1.24%)
Dec 23, 2021 9.108 9.192 8.963 9.006 100,726 -0.13(-1.43%)
Dec 22, 2021 9.389 9.420 9.136 9.136 200,307 -0.15(-1.61%)
Dec 21, 2021 9.575 9.575 9.281 9.286 172,791 -0.51(-5.24%)
Dec 20, 2021 9.753 9.958 9.753 9.800 451,512 +0.46(+4.90%)
Dec 17, 2021 9.473 9.482 9.267 9.342 157,689 +0.13(+1.42%)
Dec 16, 2021 9.043 9.276 8.931 9.211 292,840 -0.05(-0.50%)
Dec 15, 2021 9.351 9.659 9.239 9.258 435,203 +0.06(+0.61%)
Dec 14, 2021 9.304 9.304 9.118 9.202 203,228 +0.06(+0.61%)
Dec 13, 2021 8.903 9.180 8.903 9.146 570,010 +0.44(+5.04%)
Dec 10, 2021 8.763 8.800 8.688 8.707 82,304 -0.03(-0.32%)
Dec 09, 2021 8.679 8.763 8.613 8.735 94,806 +0.14(+1.63%)
Dec 08, 2021 8.707 8.764 8.548 8.594 127,275 -0.11(-1.29%)
Dec 07, 2021 8.791 8.828 8.697 8.707 508,563 -0.43(-4.70%)
Dec 06, 2021 9.389 9.506 9.136 9.136 108,628 -0.22(-2.40%)
Dec 03, 2021 9.015 9.482 8.987 9.361 351,764 +0.39(+4.37%)
Dec 02, 2021 9.024 9.136 8.800 8.968 212,013 -0.37(-4.00%)
Dec 01, 2021 8.987 9.361 8.791 9.342 400,901 -0.09(-0.99%)
Nov 30, 2021 9.398 9.426 9.249 9.435 482,865 +0.01(+0.10%)
Nov 29, 2021 9.211 9.501 9.203 9.426 616,639 -0.06(-0.59%)
Nov 26, 2021 9.323 9.621 9.314 9.482 544,210 +0.86(+9.97%)
Nov 24, 2021 8.781 8.837 8.623 8.623 197,899 +0.00(+0.00%)
Nov 23, 2021 8.604 8.717 8.484 8.623 176,356 +0.03(+0.33%)
Nov 22, 2021 8.417 8.594 8.370 8.594 161,304 +0.21(+2.45%)
Nov 19, 2021 8.352 8.404 8.249 8.389 95,303 +0.03(+0.34%)
Nov 18, 2021 8.286 8.361 8.334 8.361 145,146 +0.31(+3.83%)
Nov 17, 2021 7.903 8.113 7.903 8.053 129,379 +0.11(+1.41%)
Nov 16, 2021 7.922 8.006 7.885 7.941 94,094 -0.03(-0.35%)
Nov 15, 2021 7.847 7.976 7.836 7.969 95,756 +0.10(+1.31%)
Nov 12, 2021 7.959 7.987 7.857 7.866 114,141 -0.07(-0.82%)
Nov 11, 2021 8.043 8.048 7.885 7.931 308,349 -0.43(-5.14%)
Nov 10, 2021 8.221 8.361 161,395 +0.08(+1.02%)
Nov 09, 2021 8.165 8.328 8.099 8.277 144,535 +0.10(+1.26%)
Nov 08, 2021 8.277 8.277 8.165 8.174 136,994 -0.25(-2.99%)
Nov 05, 2021 8.277 8.510 8.277 8.426 114,565 +0.05(+0.56%)
Nov 04, 2021 8.268 8.473 8.268 8.380 129,233 +0.07(+0.79%)
Nov 03, 2021 8.473 8.573 8.305 8.314 250,003 -0.13(-1.55%)
Nov 02, 2021 8.398 8.492 8.398 8.445 198,530 +0.22(+2.73%)
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.