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 )

10.56 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Oct 31, 2018 60.14 60.95 59.13 60.20 328,338 -2.07(-3.33%)
Oct 30, 2018 64.98 65.27 62.21 62.27 641,142 -3.68(-5.58%)
Oct 29, 2018 61.26 68.14 60.89 65.96 412,490 +3.17(+5.05%)
Oct 26, 2018 64.45 65.28 61.43 62.79 718,802 +1.95(+3.21%)
Oct 25, 2018 62.23 62.73 59.35 60.83 322,588 -3.44(-5.35%)
Oct 24, 2018 59.62 64.40 59.36 64.27 501,540 +5.64(+9.62%)
Oct 23, 2018 60.93 61.74 57.75 58.63 435,809 +1.79(+3.16%)
Oct 22, 2018 55.78 57.53 55.39 56.84 346,923 -1.78(-3.03%)
Oct 19, 2018 57.59 59.12 56.47 58.61 310,133 -1.71(-2.84%)
Oct 18, 2018 57.72 60.93 57.69 60.32 366,758 +4.33(+7.74%)
Oct 17, 2018 55.15 56.70 55.12 55.99 222,628 +1.89(+3.49%)
Oct 16, 2018 56.12 56.47 53.82 54.10 260,786 -4.30(-7.37%)
Oct 15, 2018 58.01 58.63 57.27 58.41 167,637 +1.74(+3.07%)
Oct 12, 2018 56.66 59.01 56.21 56.67 362,843 -5.19(-8.39%)
Oct 11, 2018 61.05 63.57 59.19 61.86 676,788 +1.89(+3.15%)
Oct 10, 2018 56.02 60.15 55.99 59.97 392,379 +4.79(+8.68%)
Oct 09, 2018 55.92 56.44 54.38 55.18 225,777 +0.69(+1.26%)
Oct 08, 2018 55.96 56.24 54.20 54.49 232,674 -0.31(-0.56%)
Oct 05, 2018 54.13 56.26 53.88 54.80 359,831 +0.62(+1.15%)
Oct 04, 2018 51.92 54.83 51.89 54.18 705,039 +3.80(+7.55%)
Oct 03, 2018 48.22 50.79 48.09 50.38 319,104 +1.25(+2.54%)
Oct 02, 2018 49.24 49.58 48.51 49.13 305,386 +1.72(+3.63%)
Oct 01, 2018 46.64 47.65 46.61 47.41 168,768 +0.04(+0.08%)
Sep 28, 2018 47.58 47.83 46.68 47.37 306,690 +0.85(+1.82%)
Sep 27, 2018 46.76 46.84 45.98 46.53 147,485 -0.66(-1.40%)
Sep 26, 2018 47.24 47.32 45.41 47.19 279,311 -0.22(-0.47%)
Sep 25, 2018 47.81 47.89 47.14 47.41 106,437 -0.58(-1.20%)
Sep 24, 2018 48.03 48.48 47.83 47.99 299,080 +1.50(+3.23%)
Sep 21, 2018 46.85 47.01 46.22 46.48 146,364 -0.61(-1.30%)
Sep 20, 2018 47.31 48.14 47.00 47.10 243,600 -1.65(-3.39%)
Sep 19, 2018 49.42 49.48 48.48 48.75 202,815 -1.99(-3.93%)
Sep 18, 2018 51.53 51.53 50.48 50.74 121,293 -1.43(-2.74%)
Sep 17, 2018 51.98 52.47 51.43 52.17 211,267 +1.28(+2.52%)
Sep 14, 2018 49.79 51.48 49.71 50.89 289,925 +0.10(+0.20%)
Sep 13, 2018 50.33 51.31 49.59 50.79 288,935 -1.97(-3.73%)
Sep 12, 2018 54.27 54.87 51.84 52.76 310,255 -0.84(-1.58%)
Sep 11, 2018 55.54 55.91 53.54 53.60 221,111 -0.24(-0.45%)
Sep 10, 2018 52.45 54.05 52.42 53.84 135,906 +1.49(+2.85%)
Sep 07, 2018 52.15 52.92 50.94 52.35 236,036 +0.81(+1.57%)
Sep 06, 2018 51.47 52.53 51.01 51.54 162,014 -0.18(-0.34%)
Sep 05, 2018 51.35 52.13 51.05 51.72 327,737 +2.18(+4.40%)
Sep 04, 2018 49.11 49.86 49.11 49.54 361,248 +2.76(+5.91%)
Aug 31, 2018 46.77 46.77 46.77 0 -0.80(-1.68%)
Aug 30, 2018 46.15 47.95 46.14 47.57 477,502 +3.46(+7.85%)
Aug 29, 2018 45.26 45.44 44.02 44.11 159,809 -0.76(-1.70%)
Aug 28, 2018 44.00 45.17 43.82 44.87 207,519 +0.43(+0.96%)
Aug 27, 2018 45.05 45.16 43.85 44.44 276,943 -2.03(-4.37%)
Aug 24, 2018 46.95 47.35 46.30 46.47 217,713 -2.55(-5.20%)
Aug 23, 2018 47.31 49.21 46.93 49.03 204,276 +2.15(+4.59%)
Aug 22, 2018 47.75 47.79 46.59 46.87 120,715 -1.08(-2.24%)
Aug 21, 2018 48.29 48.43 47.37 47.95 141,062 -1.90(-3.82%)
Aug 20, 2018 50.21 50.61 49.73 49.85 268,532 -0.68(-1.34%)
Aug 17, 2018 52.80 53.05 50.19 50.53 236,790 -1.61(-3.08%)
Aug 16, 2018 51.61 52.21 50.89 52.13 179,488 -0.94(-1.77%)
Aug 15, 2018 53.09 54.41 52.53 53.07 402,987 +4.24(+8.68%)
Aug 14, 2018 49.27 49.53 48.49 48.83 199,283 -0.90(-1.81%)
Aug 13, 2018 48.84 50.16 48.46 49.73 350,411 +2.29(+4.83%)
Aug 10, 2018 47.63 47.88 47.06 47.44 343,492 +2.90(+6.52%)
Aug 09, 2018 43.99 44.67 43.72 44.54 111,812 +0.36(+0.82%)
Aug 08, 2018 44.33 44.62 44.00 44.17 177,117 +0.16(+0.36%)
Aug 07, 2018 43.78 44.03 43.31 44.02 104,962 -1.35(-2.99%)
Aug 06, 2018 45.35 45.68 45.02 45.37 91,272 +0.94(+2.11%)
Aug 03, 2018 45.01 45.05 44.21 44.43 113,922 -0.97(-2.13%)
Aug 02, 2018 46.26 46.56 45.17 45.40 218,579 +1.79(+4.11%)
Aug 01, 2018 43.57 43.95 43.01 43.61 155,775 +1.02(+2.40%)
Jul 31, 2018 43.23 43.50 42.31 42.59 114,358 -0.65(-1.50%)
Jul 30, 2018 42.73 43.54 42.54 43.24 125,161 +0.25(+0.58%)
Jul 27, 2018 42.49 43.64 42.22 42.99 268,693 -0.38(-0.88%)
Jul 26, 2018 43.04 43.51 42.77 43.37 118,021 +1.34(+3.18%)
Jul 25, 2018 43.28 43.67 41.95 42.03 234,905 -2.23(-5.03%)
Jul 24, 2018 43.95 44.52 43.37 44.26 346,039 -1.89(-4.10%)
Jul 23, 2018 45.97 46.59 45.86 46.15 142,584 +0.86(+1.91%)
Jul 20, 2018 45.90 45.95 45.03 45.29 164,133 -2.04(-4.31%)
Jul 19, 2018 47.77 48.14 46.71 47.33 248,742 +1.74(+3.81%)
Jul 18, 2018 46.22 46.58 45.48 45.59 187,795 +0.14(+0.31%)
Jul 17, 2018 47.04 47.15 45.19 45.45 135,365 -0.93(-2.00%)
Jul 16, 2018 46.35 46.90 46.19 46.38 90,133 +0.73(+1.61%)
Jul 13, 2018 45.98 46.39 45.43 45.65 132,997 -0.20(-0.45%)
Jul 12, 2018 45.99 46.44 45.45 45.85 192,459 -1.87(-3.93%)
Jul 11, 2018 47.24 48.19 46.65 47.73 269,632 +2.67(+5.93%)
Jul 10, 2018 45.19 46.10 45.01 45.06 172,123 +0.20(+0.46%)
Jul 09, 2018 45.31 46.02 44.77 44.85 479,981 -2.49(-5.25%)
Jul 06, 2018 48.93 48.99 46.75 47.34 343,713 -1.90(-3.86%)
Jul 05, 2018 48.63 49.85 48.43 49.24 324,529 +0.22(+0.45%)
Jul 03, 2018 49.02 49.02 49.02 0 +0.06(+0.13%)
Jul 02, 2018 49.94 50.24 48.81 48.95 328,563 +1.47(+3.09%)
Jun 29, 2018 48.02 47.18 47.49 416,952 -2.33(-4.67%)
Jun 28, 2018 51.35 51.71 49.75 49.81 375,389 -1.30(-2.54%)
Jun 27, 2018 48.53 51.48 48.50 51.11 600,362 +2.82(+5.84%)
Jun 26, 2018 47.67 48.67 47.42 48.29 243,419 +0.65(+1.36%)
Jun 25, 2018 47.24 49.01 47.03 47.64 394,495 +1.77(+3.86%)
Jun 22, 2018 45.21 46.34 45.21 45.87 190,484 -1.45(-3.06%)
Jun 21, 2018 46.29 47.47 46.19 47.32 241,542 +1.99(+4.40%)
Jun 20, 2018 44.66 45.52 44.58 45.32 183,838 -0.60(-1.31%)
Jun 19, 2018 47.03 47.38 45.71 45.93 354,698 +1.44(+3.23%)
Jun 18, 2018 44.81 45.46 44.37 44.49 425,188 +1.65(+3.86%)
Jun 15, 2018 43.79 42.75 42.84 357,312 +0.94(+2.24%)
Jun 14, 2018 41.14 42.05 40.86 41.90 226,433 +0.78(+1.90%)
Jun 13, 2018 40.09 41.82 39.92 41.12 355,260 +0.86(+2.14%)
Jun 12, 2018 40.02 40.71 39.90 40.26 178,575 +0.25(+0.63%)
Jun 11, 2018 39.77 40.11 39.56 40.01 160,236 +0.08(+0.21%)
Jun 08, 2018 40.42 40.82 39.48 39.92 481,085 +0.23(+0.58%)
Jun 07, 2018 38.33 40.39 38.30 39.69 542,140 +1.73(+4.55%)
Jun 06, 2018 38.94 37.93 37.97 320,242 -1.73(-4.35%)
Jun 05, 2018 39.19 39.79 39.08 39.69 264,117 +0.84(+2.15%)
Jun 04, 2018 39.00 39.07 38.60 38.86 269,804 -1.27(-3.17%)
Jun 01, 2018 40.76 40.94 40.03 40.13 295,561 -1.58(-3.78%)
May 31, 2018 41.92 42.40 41.20 41.71 302,598 -0.07(-0.16%)
May 30, 2018 42.76 43.26 41.60 41.77 419,224 -0.96(-2.24%)
May 29, 2018 41.69 43.31 41.40 42.73 557,641 +2.75(+6.87%)
May 25, 2018 39.98 39.98 39.98 0 -0.40(-0.99%)
May 24, 2018 40.45 41.72 40.21 40.38 270,353 +0.62(+1.56%)
May 23, 2018 41.16 41.16 39.70 39.76 229,126 +0.01(+0.02%)
May 22, 2018 39.66 39.88 39.12 39.75 203,412 -0.43(-1.06%)
May 21, 2018 39.92 40.60 39.66 40.17 376,576 -0.67(-1.64%)
May 18, 2018 40.93 41.20 40.60 40.84 312,012 +1.01(+2.54%)
May 17, 2018 39.29 40.18 39.04 39.83 273,181 +1.73(+4.55%)
May 16, 2018 38.78 38.78 37.86 38.10 152,940 -1.77(-4.45%)
May 15, 2018 39.66 40.35 39.37 39.87 391,861 +2.29(+6.10%)
May 14, 2018 37.17 37.73 36.81 37.58 134,673 -0.17(-0.44%)
May 11, 2018 37.09 37.98 36.96 37.74 321,924 +0.31(+0.82%)
May 10, 2018 38.60 38.74 37.09 37.44 408,347 -2.62(-6.53%)
May 09, 2018 39.85 40.60 39.77 40.05 196,556 -0.22(-0.55%)
May 08, 2018 40.64 41.39 40.17 40.28 212,467 -0.60(-1.48%)
May 07, 2018 41.22 41.26 40.42 40.88 215,087 +0.72(+1.80%)
May 04, 2018 42.02 42.09 39.78 40.16 135,688 -0.56(-1.37%)
May 03, 2018 40.59 42.31 40.40 40.71 284,306 +0.29(+0.71%)
May 02, 2018 39.40 40.55 39.16 40.43 121,647 +0.91(+2.30%)
May 01, 2018 39.64 40.97 39.36 39.52 232,737 +0.58(+1.50%)
Apr 30, 2018 37.74 38.96 37.58 38.93 292,340 +0.83(+2.17%)
Apr 27, 2018 38.16 38.82 37.96 38.11 160,249 -0.75(-1.93%)
Apr 26, 2018 39.90 39.94 38.79 38.86 198,607 -1.68(-4.14%)
Apr 25, 2018 40.58 41.25 40.33 40.54 245,314 +0.86(+2.17%)
Apr 24, 2018 38.11 40.16 37.90 39.67 387,651 +0.62(+1.59%)
Apr 23, 2018 38.41 39.31 38.08 39.05 355,452 +0.93(+2.43%)
Apr 20, 2018 37.45 38.60 37.37 38.12 360,296 +1.35(+3.66%)
Apr 19, 2018 35.89 37.11 35.86 36.78 166,512 +0.67(+1.85%)
Apr 18, 2018 36.63 36.83 35.76 36.11 813,177 -0.97(-2.63%)
Apr 17, 2018 37.83 37.84 36.77 37.09 542,637 -0.23(-0.62%)
Apr 16, 2018 37.62 37.95 37.25 37.32 403,112 -0.12(-0.32%)
Apr 13, 2018 36.43 37.74 36.43 37.44 510,240 +1.09(+3.01%)
Apr 12, 2018 36.51 36.69 36.03 36.34 351,653 +0.06(+0.18%)
Apr 11, 2018 37.07 37.07 36.06 36.28 543,480 -0.06(-0.18%)
Apr 10, 2018 36.97 37.40 36.19 36.34 676,925 -2.27(-5.89%)
Apr 09, 2018 37.85 38.62 37.31 38.62 439,316 -0.06(-0.17%)
Apr 06, 2018 37.65 39.33 36.94 38.68 571,341 +2.10(+5.73%)
Apr 05, 2018 36.31 36.96 36.00 36.58 412,336 -0.30(-0.81%)
Apr 04, 2018 39.99 40.15 36.74 36.88 823,130 +0.04(+0.10%)
Apr 03, 2018 36.92 37.87 36.73 36.84 997,419 -1.17(-3.08%)
Apr 02, 2018 36.83 38.99 36.31 38.01 536,840 +1.97(+5.46%)
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.