Skip to main content

Emrg Mkts Bear 3X Direxion (NY: EDZ )

20.33 +0.36 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 20.20 20.33 19.62 20.33 799,619 +0.36(+1.80%)
Sep 29, 2022 19.77 20.47 19.74 19.97 996,593 +1.20(+6.39%)
Sep 28, 2022 19.70 19.75 18.61 18.77 1,012,020 -0.45(-2.34%)
Sep 27, 2022 18.77 19.49 18.41 19.22 944,875 +0.10(+0.52%)
Sep 26, 2022 18.91 19.29 18.55 19.12 1,068,825 +0.67(+3.63%)
Sep 23, 2022 18.20 18.75 18.13 18.45 977,003 +1.30(+7.58%)
Sep 22, 2022 17.02 17.33 16.87 17.15 398,219 +0.20(+1.18%)
Sep 21, 2022 16.48 17.00 16.13 16.95 445,825 +0.84(+5.21%)
Sep 20, 2022 16.09 16.32 15.94 16.11 318,482 +0.26(+1.64%)
Sep 19, 2022 16.45 16.45 15.85 15.85 317,618 -0.22(-1.37%)
Sep 16, 2022 16.03 16.25 15.89 16.07 592,943 +0.51(+3.28%)
Sep 15, 2022 15.47 15.67 15.15 15.56 454,942 +0.49(+3.25%)
Sep 14, 2022 15.04 15.30 14.97 15.07 224,203 -0.29(-1.89%)
Sep 13, 2022 14.89 15.41 14.70 15.36 768,673 +1.32(+9.40%)
Sep 12, 2022 14.26 14.38 13.98 14.04 355,070 -0.61(-4.16%)
Sep 09, 2022 14.97 14.97 14.58 14.65 390,444 -0.68(-4.44%)
Sep 08, 2022 15.58 15.72 15.32 15.33 434,567 +0.18(+1.19%)
Sep 07, 2022 15.70 15.79 15.09 15.15 324,270 -0.37(-2.38%)
Sep 06, 2022 15.15 15.56 15.08 15.52 491,509 +0.53(+3.54%)
Sep 02, 2022 14.64 15.06 14.48 14.99 312,435 +0.43(+2.95%)
Sep 01, 2022 14.66 15.00 14.56 14.56 250,864 +0.30(+2.10%)
Aug 31, 2022 14.01 14.26 13.79 14.26 186,354 -0.15(-1.04%)
Aug 30, 2022 13.79 14.54 13.73 14.41 371,047 +0.53(+3.82%)
Aug 29, 2022 13.85 13.89 13.59 13.88 203,023 +0.26(+1.91%)
Aug 26, 2022 12.73 13.66 12.68 13.62 266,888 +0.58(+4.45%)
Aug 25, 2022 13.50 13.56 13.04 13.04 245,897 -0.86(-6.19%)
Aug 24, 2022 14.28 14.29 13.69 13.90 136,715 -0.06(-0.43%)
Aug 23, 2022 14.15 14.17 13.77 13.96 192,963 -0.16(-1.13%)
Aug 22, 2022 14.15 14.24 14.00 14.12 218,273 +0.33(+2.39%)
Aug 19, 2022 13.61 13.91 13.58 13.79 240,046 +0.53(+4.00%)
Aug 18, 2022 13.18 13.41 13.15 13.26 195,035 +0.26(+2.00%)
Aug 17, 2022 13.07 13.13 12.84 13.00 159,263 +0.17(+1.33%)
Aug 16, 2022 12.92 12.96 12.76 12.83 113,576 -0.04(-0.31%)
Aug 15, 2022 12.99 13.02 12.77 12.87 121,669 +0.21(+1.66%)
Aug 12, 2022 13.07 13.08 12.65 12.66 141,997 -0.38(-2.91%)
Aug 11, 2022 12.89 13.13 12.52 13.04 190,364 -0.19(-1.44%)
Aug 10, 2022 13.49 13.60 13.18 13.23 273,858 -0.48(-3.50%)
Aug 09, 2022 13.54 13.81 13.48 13.71 248,570 +0.14(+1.03%)
Aug 08, 2022 13.56 13.67 13.33 13.57 106,021 -0.09(-0.66%)
Aug 05, 2022 13.92 13.94 13.58 13.66 254,723 +0.00(+0.00%)
Aug 04, 2022 13.70 13.81 13.54 13.66 118,483 -0.26(-1.87%)
Aug 03, 2022 14.21 14.38 13.87 13.92 184,801 -0.40(-2.79%)
Aug 02, 2022 14.46 14.55 13.84 14.32 226,065 +0.22(+1.56%)
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.