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 )

10.79 -0.03 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
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%)
Sep 01, 2021 7.900 7.900 7.634 7.715 1,287,106 -0.31(-3.84%)
Aug 31, 2021 8.032 8.079 7.975 8.023 503,577 -0.35(-4.19%)
Aug 30, 2021 8.392 8.515 8.354 8.373 174,198 -0.07(-0.79%)
Aug 27, 2021 8.638 8.681 8.440 8.440 234,568 -0.32(-3.68%)
Aug 26, 2021 8.686 8.796 8.657 8.762 311,869 +0.25(+2.89%)
Aug 25, 2021 8.601 8.637 8.506 8.515 210,516 -0.04(-0.44%)
Aug 24, 2021 8.780 8.780 8.515 8.553 466,664 -0.61(-6.62%)
Aug 23, 2021 9.330 9.401 9.131 9.159 339,607 -0.45(-4.73%)
Aug 20, 2021 9.851 9.851 9.567 9.614 500,509 +0.04(+0.40%)
Aug 19, 2021 9.680 9.690 9.491 9.576 797,890 +0.44(+4.77%)
Aug 18, 2021 8.970 9.150 8.866 9.140 366,001 -0.03(-0.31%)
Aug 17, 2021 9.159 9.273 9.031 9.169 543,268 +0.49(+5.68%)
Aug 16, 2021 8.676 8.799 8.676 8.676 178,135 +0.23(+2.69%)
Aug 13, 2021 8.496 8.619 8.449 8.449 195,925 +0.04(+0.45%)
Aug 12, 2021 8.402 8.493 8.383 8.411 132,999 +0.24(+2.90%)
Aug 11, 2021 8.099 8.288 8.099 8.174 175,006 -0.06(-0.69%)
Aug 10, 2021 8.184 8.283 8.174 8.231 85,546 -0.04(-0.46%)
Aug 09, 2021 8.260 8.307 8.203 8.269 116,984 -0.09(-1.13%)
Aug 06, 2021 8.241 8.430 8.241 8.364 136,106 +0.21(+2.56%)
Aug 05, 2021 8.155 8.174 8.080 8.155 156,513 +0.03(+0.35%)
Aug 04, 2021 8.099 8.165 7.966 8.127 199,242 -0.13(-1.61%)
Aug 03, 2021 8.383 8.488 8.231 8.260 228,190 -0.09(-1.13%)
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.