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 )

10.42 -0.38 (-3.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 7.776 7.966 7.767 7.900 405,724 +0.35(+4.64%)
Apr 29, 2021 7.407 7.701 7.388 7.549 182,145 +0.12(+1.66%)
Apr 28, 2021 7.540 7.568 7.360 7.426 173,444 -0.21(-2.73%)
Apr 27, 2021 7.606 7.663 7.560 7.634 96,764 +0.00(+0.00%)
Apr 26, 2021 7.710 7.729 7.596 7.634 97,865 -0.04(-0.49%)
Apr 23, 2021 7.767 7.767 7.625 7.672 176,415 -0.32(-4.03%)
Apr 22, 2021 7.890 8.070 7.848 7.994 298,116 +0.08(+0.96%)
Apr 21, 2021 8.184 8.235 7.890 7.919 129,780 -0.14(-1.76%)
Apr 20, 2021 7.928 8.118 7.862 8.061 346,538 +0.20(+2.53%)
Apr 19, 2021 7.824 7.947 7.805 7.862 246,413 +0.07(+0.85%)
Apr 16, 2021 7.795 7.900 7.767 7.795 145,165 -0.07(-0.84%)
Apr 15, 2021 7.871 7.947 7.833 7.862 117,523 -0.20(-2.47%)
Apr 14, 2021 7.966 8.092 7.928 8.061 124,152 -0.13(-1.62%)
Apr 13, 2021 8.335 8.335 8.099 8.193 154,441 -0.10(-1.26%)
Apr 12, 2021 8.297 8.373 8.278 8.297 311,698 +0.14(+1.74%)
Apr 09, 2021 8.165 8.231 8.146 8.155 137,880 +0.23(+2.87%)
Apr 08, 2021 7.881 7.956 7.833 7.928 272,834 -0.22(-2.67%)
Apr 07, 2021 8.117 8.241 8.089 8.146 257,290 +0.33(+4.24%)
Apr 06, 2021 7.928 7.985 7.729 7.814 194,903 -0.12(-1.55%)
Apr 05, 2021 7.881 7.994 7.871 7.937 291,036 -0.10(-1.30%)
Apr 01, 2021 7.909 8.061 7.862 8.042 273,544 -0.26(-3.08%)
Mar 31, 2021 8.411 8.421 8.203 8.297 272,655 -0.11(-1.35%)
Mar 30, 2021 8.496 8.572 8.354 8.411 157,348 -0.09(-1.00%)
Mar 29, 2021 8.534 8.610 8.392 8.496 226,570 +0.14(+1.70%)
Mar 26, 2021 8.771 8.903 8.293 8.354 441,725 -0.68(-7.55%)
Mar 25, 2021 9.245 9.245 8.946 9.036 957,772 -0.12(-1.34%)
Mar 24, 2021 8.752 9.159 8.686 9.159 847,113 +0.57(+6.62%)
Mar 23, 2021 8.430 8.591 8.345 8.591 368,626 +0.49(+6.08%)
Mar 22, 2021 8.165 8.269 8.032 8.099 199,707 +0.02(+0.23%)
Mar 19, 2021 8.316 8.378 8.042 8.080 356,315 -0.25(-2.96%)
Mar 18, 2021 8.117 8.354 8.051 8.326 295,046 +0.41(+5.14%)
Mar 17, 2021 8.231 8.297 7.805 7.919 291,949 -0.02(-0.24%)
Mar 16, 2021 7.956 8.032 7.843 7.937 283,971 -0.11(-1.41%)
Mar 15, 2021 8.222 8.269 8.037 8.051 143,862 -0.06(-0.70%)
Mar 12, 2021 8.155 8.260 8.099 8.108 406,252 +0.43(+5.55%)
Mar 11, 2021 7.881 8.013 7.653 7.682 553,904 -0.75(-8.88%)
Mar 10, 2021 8.250 8.591 8.250 8.430 473,904 +0.06(+0.68%)
Mar 09, 2021 8.582 8.601 8.231 8.373 562,681 -0.62(-6.85%)
Mar 08, 2021 8.724 9.027 8.676 8.989 964,111 +0.69(+8.33%)
Mar 05, 2021 8.184 8.798 8.184 8.297 851,356 -0.30(-3.52%)
Mar 04, 2021 8.117 8.705 8.004 8.601 914,251 +0.60(+7.46%)
Mar 03, 2021 7.786 8.108 7.748 8.004 418,223 +0.07(+0.84%)
Mar 02, 2021 7.881 8.042 7.857 7.937 390,449 +0.19(+2.45%)
Mar 01, 2021 7.909 7.957 7.672 7.748 333,663 -0.68(-8.09%)
Feb 26, 2021 8.269 8.572 8.241 8.430 717,170 +0.33(+4.09%)
Feb 25, 2021 7.578 8.127 7.511 8.099 730,245 +0.52(+6.87%)
Feb 24, 2021 7.805 7.947 7.568 7.578 347,494 +0.14(+1.91%)
Feb 23, 2021 7.663 7.956 7.369 7.435 599,963 -0.15(-2.00%)
Feb 22, 2021 7.502 7.587 7.360 7.587 510,890 +0.65(+9.43%)
Feb 19, 2021 6.924 6.996 6.829 6.933 429,162 -0.11(-1.61%)
Feb 18, 2021 7.123 7.281 7.047 7.047 420,888 +0.24(+3.48%)
Feb 17, 2021 6.829 6.924 6.772 6.810 228,889 +0.02(+0.28%)
Feb 16, 2021 6.735 6.848 6.678 6.791 200,237 -0.06(-0.83%)
Feb 12, 2021 6.943 6.981 6.791 6.848 183,278 -0.02(-0.28%)
Feb 11, 2021 6.915 6.933 6.782 6.867 406,846 -0.23(-3.20%)
Feb 10, 2021 6.962 7.218 6.952 7.094 456,269 -0.07(-0.93%)
Feb 09, 2021 7.388 7.388 7.151 7.161 204,563 -0.24(-3.20%)
Feb 08, 2021 7.511 7.511 7.369 7.398 215,216 -0.06(-0.76%)
Feb 05, 2021 7.549 7.615 7.435 7.454 219,912 -0.19(-2.48%)
Feb 04, 2021 7.663 7.805 7.625 7.644 251,006 +0.00(+0.00%)
Feb 03, 2021 7.625 7.710 7.568 7.644 309,055 -0.13(-1.71%)
Feb 02, 2021 7.729 7.843 7.720 7.776 410,537 -0.31(-3.86%)
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.