Indicators

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

8.700 -0.110 (-1.25%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.17	32.88	31.01	31.19	657,837	-1.69(-5.13%)
May 28, 2020	31.93	32.92	31.47	32.88	564,420	+0.63(+1.94%)
May 27, 2020	32.08	33.39	32.03	32.25	276,931	-0.24(-0.73%)
May 26, 2020	31.57	32.64	31.13	32.49	227,374	-2.34(-6.72%)
May 22, 2020	34.32	35.15	34.32	34.83	683,597	+2.04(+6.21%)
May 21, 2020	32.41	33.26	31.98	32.79	602,754	+0.97(+3.04%)
May 20, 2020	31.47	32.28	31.00	31.83	573,174	-1.23(-3.73%)
May 19, 2020	32.44	33.06	31.99	33.06	264,577	+0.70(+2.17%)
May 18, 2020	33.89	33.89	32.04	32.36	469,012	-4.23(-11.57%)
May 15, 2020	36.78	37.13	36.09	36.59	561,975	+1.52(+4.35%)
May 14, 2020	37.65	37.98	34.97	35.07	723,273	-0.45(-1.25%)
May 13, 2020	34.20	36.21	33.91	35.51	676,831	+0.15(+0.43%)
May 12, 2020	34.13	35.36	33.32	35.36	535,334	+0.43(+1.22%)
May 11, 2020	34.91	35.05	34.28	34.93	441,022	+0.68(+1.99%)
May 08, 2020	35.11	35.26	33.95	34.25	434,546	-2.24(-6.13%)
May 07, 2020	36.40	37.09	36.10	36.49	485,173	-0.96(-2.56%)
May 06, 2020	36.46	37.56	36.32	37.44	518,869	+0.28(+0.76%)
May 05, 2020	36.57	37.25	36.08	37.16	597,491	-0.49(-1.31%)
May 04, 2020	38.65	39.02	37.65	37.65	551,419	-1.34(-3.45%)

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.