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 )

8.610 -0.575 (-6.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
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.