Skip to main content

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

10.41 -0.11 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 11.50 12.07 11.31 12.02 787,216 -0.15(-1.25%)
Apr 28, 2022 12.38 12.79 12.12 12.17 691,529 -0.53(-4.18%)
Apr 27, 2022 12.87 12.94 12.48 12.70 693,878 -0.46(-3.52%)
Apr 26, 2022 12.60 13.19 12.58 13.17 1,038,996 +0.81(+6.51%)
Apr 25, 2022 12.72 12.78 12.31 12.36 1,325,762 +0.26(+2.11%)
Apr 22, 2022 11.74 12.11 11.50 12.11 778,237 +0.33(+2.82%)
Apr 21, 2022 11.13 11.86 11.09 11.77 609,878 +0.63(+5.61%)
Apr 20, 2022 10.94 11.21 10.91 11.15 330,391 +0.21(+1.90%)
Apr 19, 2022 11.13 11.26 10.93 10.94 397,362 +0.16(+1.49%)
Apr 18, 2022 10.84 10.95 10.65 10.78 484,391 +0.09(+0.80%)
Apr 14, 2022 10.45 10.70 10.44 10.69 1,161,525 +0.37(+3.58%)
Apr 13, 2022 10.55 10.55 10.23 10.32 847,832 -0.36(-3.37%)
Apr 12, 2022 10.37 10.73 10.32 10.68 487,305 +0.08(+0.71%)
Apr 11, 2022 10.51 10.62 10.36 10.61 638,565 +0.40(+3.90%)
Apr 08, 2022 10.15 10.25 10.06 10.21 206,081 -0.02(-0.18%)
Apr 07, 2022 10.19 10.40 10.12 10.23 425,545 +0.23(+2.27%)
Apr 06, 2022 9.860 10.16 9.794 10.00 643,901 +0.38(+3.94%)
Apr 05, 2022 9.235 9.680 9.235 9.623 284,449 +0.47(+5.18%)
Apr 04, 2022 9.283 9.358 9.084 9.150 346,012 -0.52(-5.39%)
Apr 01, 2022 9.567 9.822 9.472 9.671 316,681 -0.49(-4.85%)
Mar 31, 2022 9.851 10.16 9.832 10.16 457,145 +0.45(+4.58%)
Mar 30, 2022 9.690 9.770 9.472 9.718 497,385 +0.12(+1.28%)
Mar 29, 2022 9.633 9.785 9.548 9.595 460,238 -0.56(-5.50%)
Mar 28, 2022 10.27 10.41 10.13 10.15 488,104 -0.11(-1.11%)
Mar 25, 2022 10.32 10.46 10.23 10.27 501,360 +0.27(+2.75%)
Mar 24, 2022 10.19 10.26 9.993 9.993 349,398 -0.18(-1.77%)
Mar 23, 2022 10.27 10.33 9.844 10.17 483,705 +0.21(+2.09%)
Mar 22, 2022 10.12 10.12 9.870 9.964 508,958 -0.58(-5.48%)
Mar 21, 2022 10.50 10.78 10.42 10.54 533,889 +0.48(+4.80%)
Mar 18, 2022 10.81 10.87 10.02 10.06 1,222,539 -0.48(-4.58%)
Mar 17, 2022 10.67 10.93 10.49 10.54 679,099 +0.22(+2.11%)
Mar 16, 2022 11.75 11.98 10.31 10.32 2,100,660 -3.37(-24.62%)
Mar 15, 2022 14.32 14.48 13.62 13.70 1,477,706 -0.04(-0.28%)
Mar 14, 2022 13.26 13.86 13.01 13.73 1,612,482 +0.94(+7.33%)
Mar 11, 2022 11.84 12.82 11.81 12.80 988,364 +0.72(+5.96%)
Mar 10, 2022 11.98 12.29 12.08 822,654 +0.68(+5.98%)
Mar 09, 2022 11.88 12.03 11.33 11.39 685,449 -1.07(-8.59%)
Mar 08, 2022 12.50 12.80 12.00 12.47 1,957,222 -0.16(-1.28%)
Mar 07, 2022 11.97 12.64 11.81 12.63 1,329,229 +1.33(+11.74%)
Mar 04, 2022 11.34 11.50 11.14 11.30 1,214,859 +0.63(+5.86%)
Mar 03, 2022 10.37 10.74 10.32 10.67 705,679 +0.44(+4.26%)
Mar 02, 2022 10.31 10.57 10.12 10.24 509,478 -0.09(-0.92%)
Mar 01, 2022 10.08 10.48 9.841 10.33 903,683 +0.42(+4.20%)
Feb 28, 2022 10.22 10.23 9.851 9.917 818,248 +0.38(+3.97%)
Feb 25, 2022 9.946 9.964 9.510 9.538 446,912 -0.53(-5.27%)
Feb 24, 2022 10.96 10.98 10.07 10.07 1,409,093 +0.56(+5.88%)
Feb 23, 2022 9.112 9.557 9.046 9.510 389,231 +0.32(+3.51%)
Feb 22, 2022 9.178 9.368 8.998 9.188 497,660 +0.37(+4.19%)
Feb 18, 2022 8.818 0 +0.25(+2.87%)
Feb 17, 2022 8.411 8.609 8.345 8.572 194,832 +0.27(+3.31%)
Feb 16, 2022 8.487 8.506 8.174 8.297 246,280 -0.17(-2.01%)
Feb 15, 2022 8.714 8.714 8.449 8.468 211,993 -0.57(-6.29%)
Feb 14, 2022 8.989 9.188 8.917 9.036 282,464 +0.18(+2.03%)
Feb 11, 2022 8.477 8.894 8.364 8.856 351,535 +0.39(+4.59%)
Feb 10, 2022 8.506 8.525 8.165 8.468 383,205 +0.16(+1.94%)
Feb 09, 2022 8.515 8.534 8.307 8.307 260,899 -0.43(-4.88%)
Feb 08, 2022 9.036 9.037 8.724 8.733 124,277 -0.25(-2.74%)
Feb 07, 2022 9.065 9.065 8.837 8.979 135,189 +0.07(+0.74%)
Feb 04, 2022 9.150 9.169 8.818 8.913 398,011 -0.07(-0.74%)
Feb 03, 2022 9.036 8.979 221,773 +0.26(+2.93%)
Feb 02, 2022 8.572 8.889 8.572 8.724 231,093 +0.02(+0.22%)
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.