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 )

9.470 -0.260 (-2.67%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 30, 2021 9.529 9.557 9.378 9.567 476,232 +0.01(+0.10%)
Nov 29, 2021 9.339 9.633 9.331 9.557 608,168 -0.06(-0.59%)
Nov 26, 2021 9.453 9.755 9.444 9.614 536,734 +0.87(+9.97%)
Nov 24, 2021 8.904 8.960 8.743 8.743 195,180 +0.00(+0.00%)
Nov 23, 2021 8.724 8.838 8.602 8.743 173,933 +0.03(+0.33%)
Nov 22, 2021 8.534 8.714 8.487 8.714 159,088 +0.21(+2.45%)
Nov 19, 2021 8.468 8.521 8.364 8.506 93,994 +0.03(+0.34%)
Nov 18, 2021 8.402 8.477 8.450 8.477 143,152 +0.31(+3.83%)
Nov 17, 2021 8.013 8.226 8.013 8.165 127,602 +0.11(+1.41%)
Nov 16, 2021 8.032 8.117 7.994 8.051 92,801 -0.03(-0.35%)
Nov 15, 2021 7.956 8.087 7.945 8.080 94,440 +0.10(+1.31%)
Nov 12, 2021 8.070 8.099 7.967 7.975 112,573 -0.07(-0.82%)
Nov 11, 2021 8.155 8.160 7.994 8.042 304,113 -0.44(-5.14%)
Nov 10, 2021 8.335 8.477 159,178 +0.09(+1.02%)
Nov 09, 2021 8.278 8.444 8.212 8.392 142,550 +0.10(+1.26%)
Nov 08, 2021 8.392 8.392 8.278 8.288 135,112 -0.26(-2.99%)
Nov 05, 2021 8.392 8.629 8.392 8.544 112,991 +0.05(+0.56%)
Nov 04, 2021 8.383 8.591 8.383 8.496 127,458 +0.07(+0.79%)
Nov 03, 2021 8.591 8.692 8.421 8.430 246,569 -0.13(-1.55%)
Nov 02, 2021 8.515 8.610 8.515 8.563 195,803 +0.23(+2.73%)
Nov 01, 2021 8.601 8.591 8.335 8.335 78,778 -0.26(-2.98%)
Oct 29, 2021 8.525 8.676 8.477 8.591 294,385 +0.41(+4.98%)
Oct 28, 2021 8.345 8.383 8.184 8.184 276,539 -0.06(-0.69%)
Oct 27, 2021 8.193 8.245 8.070 8.241 161,523 +0.22(+2.72%)
Oct 26, 2021 7.871 8.023 114,164 +0.10(+1.32%)
Oct 25, 2021 7.909 8.032 7.862 7.919 122,652 -0.13(-1.65%)
Oct 22, 2021 7.985 8.109 7.857 8.051 146,817 +0.09(+1.07%)
Oct 21, 2021 8.023 8.051 7.947 7.966 196,710 +0.15(+1.88%)
Oct 20, 2021 7.758 7.871 7.758 7.819 92,236 +0.02(+0.30%)
Oct 19, 2021 7.966 7.994 7.795 7.795 285,907 -0.35(-4.30%)
Oct 18, 2021 8.269 8.269 8.084 8.146 116,323 +0.08(+0.94%)
Oct 15, 2021 8.241 8.278 8.045 8.070 371,459 -0.34(-4.05%)
Oct 14, 2021 8.326 8.477 8.326 8.411 130,552 -0.06(-0.67%)
Oct 13, 2021 8.638 8.667 8.421 8.468 182,031 -0.39(-4.39%)
Oct 12, 2021 8.714 8.856 8.657 8.856 209,083 +0.14(+1.63%)
Oct 11, 2021 8.515 8.714 8.454 8.714 130,408 +0.05(+0.55%)
Oct 08, 2021 8.657 8.743 8.618 8.667 69,590 -0.07(-0.76%)
Oct 07, 2021 8.894 8.923 8.629 8.733 212,789 -0.57(-6.11%)
Oct 06, 2021 9.586 9.595 9.273 9.301 350,300 +0.14(+1.55%)
Oct 05, 2021 9.254 9.291 9.046 9.159 215,674 -0.21(-2.22%)
Oct 04, 2021 9.169 9.510 9.159 9.368 326,648 +0.43(+4.77%)
Oct 01, 2021 8.960 9.178 8.875 8.942 241,753 -0.04(-0.42%)
Sep 30, 2021 8.847 8.979 8.743 8.979 287,091 -0.15(-1.66%)
Sep 29, 2021 8.979 9.150 8.896 9.131 347,225 +0.25(+2.77%)
Sep 28, 2021 8.733 8.979 8.668 8.885 360,604 +0.33(+3.88%)
Sep 27, 2021 8.705 8.790 8.506 8.553 175,344 -0.19(-2.17%)
Sep 24, 2021 8.724 8.760 8.657 8.743 160,251 +0.30(+3.59%)
Sep 23, 2021 8.544 8.563 8.411 8.440 295,166 -0.17(-1.98%)
Sep 22, 2021 8.714 8.743 8.449 8.610 424,355 -0.36(-4.01%)
Sep 21, 2021 8.951 9.098 8.913 8.970 411,413 -0.22(-2.37%)
Sep 20, 2021 9.140 9.387 8.971 9.188 954,436 +0.70(+8.26%)
Sep 17, 2021 8.392 8.544 8.354 8.487 420,211 +0.10(+1.24%)
Sep 16, 2021 8.449 8.544 8.379 8.383 267,959 +0.27(+3.27%)
Sep 15, 2021 8.212 8.297 8.110 8.117 248,295 +0.01(+0.12%)
Sep 14, 2021 7.994 8.155 7.966 8.108 190,803 +0.20(+2.51%)
Sep 13, 2021 7.937 8.032 7.852 7.909 217,108 -0.08(-0.95%)
Sep 10, 2021 7.748 7.985 7.743 7.985 198,636 +0.04(+0.48%)
Sep 09, 2021 8.032 8.061 7.909 7.947 382,256 +0.05(+0.60%)
Sep 08, 2021 7.701 7.956 7.701 7.900 307,225 +0.32(+4.25%)
Sep 07, 2021 7.653 7.653 7.511 7.578 107,775 -0.12(-1.60%)
Sep 03, 2021 7.795 7.795 7.682 7.701 131,076 -0.12(-1.57%)
Sep 02, 2021 7.748 7.869 7.715 7.824 408,531 +0.11(+1.41%)
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.