Skip to main content

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

8.610 -0.575 (-6.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 13.12 13.29 12.81 12.81 413,023 +0.18(+1.40%)
Jul 28, 2022 12.75 13.18 12.59 12.63 395,923 -0.17(-1.31%)
Jul 27, 2022 13.21 13.39 12.69 12.80 459,852 -0.78(-5.71%)
Jul 26, 2022 13.23 13.62 13.13 13.57 257,442 +0.36(+2.69%)
Jul 25, 2022 13.36 13.41 13.20 13.22 214,572 -0.19(-1.39%)
Jul 22, 2022 13.07 13.56 13.01 13.41 406,475 +0.43(+3.31%)
Jul 21, 2022 13.38 13.38 12.97 12.98 503,301 -0.50(-3.68%)
Jul 20, 2022 13.45 13.62 13.32 13.47 395,057 +0.21(+1.62%)
Jul 19, 2022 13.45 13.55 13.23 13.26 311,758 -0.69(-4.96%)
Jul 18, 2022 13.59 14.01 13.38 13.95 360,477 -0.24(-1.71%)
Jul 15, 2022 14.44 14.83 14.19 14.19 722,803 -0.29(-2.00%)
Jul 14, 2022 14.57 14.89 14.41 14.48 935,308 +0.35(+2.51%)
Jul 13, 2022 14.63 14.63 13.87 14.12 719,007 +0.10(+0.73%)
Jul 12, 2022 14.01 14.19 13.79 14.02 456,589 +0.18(+1.28%)
Jul 11, 2022 13.68 13.98 13.65 13.84 465,125 +1.01(+7.86%)
Jul 08, 2022 13.00 13.07 12.65 12.84 509,109 +0.07(+0.59%)
Jul 07, 2022 13.09 13.09 12.63 12.76 380,763 -0.91(-6.63%)
Jul 06, 2022 13.69 13.96 13.52 13.67 388,906 +0.25(+1.88%)
Jul 05, 2022 13.89 14.05 13.40 13.41 602,192 +0.35(+2.65%)
Jul 01, 2022 13.31 13.53 13.07 13.07 755,737 +0.24(+1.89%)
Jun 30, 2022 13.17 13.38 12.75 12.83 771,666 +0.18(+1.40%)
Jun 29, 2022 12.61 12.77 12.51 12.65 361,884 +0.19(+1.50%)
Jun 28, 2022 11.99 12.52 11.83 12.46 353,941 +0.21(+1.68%)
Jun 27, 2022 12.13 12.33 12.06 12.26 245,411 -0.01(-0.08%)
Jun 24, 2022 12.78 12.85 12.27 12.27 493,128 -0.93(-7.08%)
Jun 23, 2022 13.25 13.59 13.05 13.20 472,259 -0.16(-1.19%)
Jun 22, 2022 13.50 13.52 13.12 13.36 787,446 +0.71(+5.61%)
Jun 21, 2022 12.74 12.82 12.52 12.65 900,121 -0.67(-5.05%)
Jun 17, 2022 13.07 13.57 12.96 13.32 543,310 -0.16(-1.18%)
Jun 16, 2022 13.48 13.72 13.30 13.48 999,496 +1.18(+9.57%)
Jun 15, 2022 12.70 12.89 12.09 12.30 905,153 -0.54(-4.22%)
Jun 14, 2022 12.99 13.10 12.69 12.85 1,590,962 -0.53(-3.98%)
Jun 13, 2022 13.11 13.56 12.88 13.38 1,198,059 +1.23(+10.15%)
Jun 10, 2022 11.84 12.22 11.77 12.14 1,253,452 +0.40(+3.42%)
Jun 09, 2022 11.31 11.76 11.20 11.74 399,502 +0.78(+7.07%)
Jun 08, 2022 11.02 11.11 10.85 10.97 354,728 -0.15(-1.34%)
Jun 07, 2022 11.44 11.51 11.12 11.12 301,284 -0.15(-1.33%)
Jun 06, 2022 10.86 11.33 10.75 11.27 272,263 -0.17(-1.47%)
Jun 03, 2022 11.21 11.51 11.21 11.43 399,020 +0.52(+4.79%)
Jun 02, 2022 11.35 11.45 10.90 10.91 514,597 -0.60(-5.19%)
Jun 01, 2022 11.04 11.65 11.01 11.51 707,108 +0.28(+2.50%)
May 31, 2022 10.89 11.26 10.85 11.23 638,548 -0.54(-4.60%)
May 27, 2022 11.91 12.03 11.75 11.77 441,777 -0.39(-3.23%)
May 26, 2022 12.84 12.85 12.09 12.16 807,516 -0.63(-4.89%)
May 25, 2022 13.10 13.13 12.68 12.79 707,989 -0.21(-1.58%)
May 24, 2022 12.91 13.31 12.89 12.99 960,644 +0.67(+5.46%)
May 23, 2022 12.39 12.56 12.22 12.32 502,463 -0.28(-2.22%)
May 20, 2022 12.34 13.13 12.24 12.60 690,726 -0.16(-1.24%)
May 19, 2022 13.27 13.27 12.60 12.76 1,411,642 -0.61(-4.54%)
May 18, 2022 12.78 13.45 12.62 13.37 966,946 +0.86(+6.87%)
May 17, 2022 12.41 12.82 12.38 12.51 589,969 -0.99(-7.34%)
May 16, 2022 13.62 13.72 13.34 13.50 1,372,702 +0.14(+1.05%)
May 13, 2022 14.05 14.07 13.35 13.36 856,653 -1.18(-8.10%)
May 12, 2022 14.73 15.04 14.17 14.54 2,261,156 +0.30(+2.10%)
May 11, 2022 13.70 14.30 13.38 14.24 1,475,979 +0.27(+1.94%)
May 10, 2022 13.54 14.35 13.48 13.97 1,459,282 -0.21(-1.52%)
May 09, 2022 13.80 14.21 13.55 14.18 1,654,816 +1.12(+8.58%)
May 06, 2022 12.91 13.27 12.77 13.06 1,205,582 +0.55(+4.41%)
May 05, 2022 12.01 12.84 11.94 12.51 1,966,675 +1.21(+10.75%)
May 04, 2022 12.00 12.22 11.22 11.29 1,073,768 -0.38(-3.28%)
May 03, 2022 11.71 11.83 11.61 11.68 642,931 -0.23(-1.96%)
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.