Skip to main content

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

9.280 -0.010 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 40.43 41.09 40.29 40.51 159,657 -1.25(-2.99%)
Mar 28, 2019 42.28 42.66 41.67 41.76 104,208 -0.87(-2.04%)
Mar 27, 2019 41.91 43.03 41.75 42.63 168,132 +1.27(+3.06%)
Mar 26, 2019 41.23 41.93 40.97 41.36 124,252 -0.30(-0.71%)
Mar 25, 2019 42.30 42.34 41.32 41.66 153,261 -0.32(-0.77%)
Mar 22, 2019 40.31 42.08 40.09 41.98 455,376 +3.41(+8.84%)
Mar 21, 2019 39.39 39.58 38.55 38.57 264,399 -0.18(-0.45%)
Mar 20, 2019 39.32 40.10 37.79 38.75 278,236 -0.20(-0.52%)
Mar 19, 2019 38.84 39.17 38.51 38.95 226,563 -0.02(-0.05%)
Mar 18, 2019 39.41 39.57 38.89 38.97 129,550 -1.27(-3.16%)
Mar 15, 2019 40.92 40.97 40.12 40.24 178,360 -1.89(-4.48%)
Mar 14, 2019 41.97 42.55 41.91 42.13 166,290 +0.69(+1.67%)
Mar 13, 2019 41.49 41.80 41.25 41.44 211,985 -0.08(-0.20%)
Mar 12, 2019 41.50 41.78 41.22 41.52 133,669 -0.70(-1.66%)
Mar 11, 2019 43.47 43.48 42.06 42.22 240,901 -2.40(-5.38%)
Mar 08, 2019 45.35 45.47 44.59 44.62 212,251 +0.92(+2.11%)
Mar 07, 2019 42.18 43.91 42.18 43.70 411,382 +2.23(+5.37%)
Mar 06, 2019 40.73 41.57 40.54 41.47 213,411 +0.78(+1.92%)
Mar 05, 2019 41.34 41.61 40.54 40.69 231,647 -1.27(-3.03%)
Mar 04, 2019 41.31 43.01 41.31 41.96 320,869 -0.18(-0.44%)
Mar 01, 2019 41.29 42.32 41.17 42.15 253,093 -0.02(-0.04%)
Feb 28, 2019 41.42 42.21 41.42 42.16 389,295 +1.57(+3.85%)
Feb 27, 2019 40.42 41.06 40.21 40.60 270,673 +0.99(+2.49%)
Feb 26, 2019 40.08 40.13 39.25 39.61 189,180 +0.37(+0.94%)
Feb 25, 2019 39.22 39.46 38.67 39.25 244,972 -1.30(-3.20%)
Feb 22, 2019 40.87 41.07 40.20 40.54 269,604 -1.37(-3.27%)
Feb 21, 2019 41.72 42.49 41.64 41.92 220,736 +0.28(+0.66%)
Feb 20, 2019 41.67 41.99 40.87 41.64 355,254 -0.72(-1.70%)
Feb 19, 2019 43.84 43.87 42.08 42.36 175,269 -0.98(-2.25%)
Feb 15, 2019 43.26 43.77 43.24 43.33 173,146 +0.23(+0.53%)
Feb 14, 2019 44.12 44.23 42.74 43.10 175,147 -0.28(-0.64%)
Feb 13, 2019 42.38 43.64 42.17 43.38 264,812 +0.87(+2.04%)
Feb 12, 2019 42.40 42.61 41.92 42.51 134,308 -1.02(-2.35%)
Feb 11, 2019 42.84 43.60 42.84 43.54 179,150 +0.41(+0.96%)
Feb 08, 2019 43.37 44.01 42.91 43.12 427,218 +0.82(+1.94%)
Feb 07, 2019 42.14 43.39 41.48 42.30 374,539 +1.24(+3.03%)
Feb 06, 2019 40.00 41.34 40.00 41.06 341,415 +1.50(+3.79%)
Feb 05, 2019 40.67 40.78 39.43 39.56 215,704 -1.59(-3.87%)
Feb 04, 2019 41.83 41.98 40.85 41.15 119,391 -0.26(-0.62%)
Feb 01, 2019 41.27 41.75 41.15 41.41 238,646 +0.96(+2.37%)
Jan 31, 2019 41.34 41.34 40.32 40.45 269,944 -1.09(-2.62%)
Jan 30, 2019 43.56 44.15 41.24 41.54 219,021 -2.80(-6.31%)
Jan 29, 2019 43.93 44.62 43.84 44.34 168,103 -0.17(-0.37%)
Jan 28, 2019 45.11 45.51 44.47 44.50 137,655 +1.29(+2.98%)
Jan 25, 2019 43.52 43.68 42.85 43.21 265,694 -1.84(-4.09%)
Jan 24, 2019 46.10 46.13 44.84 45.05 139,154 -1.27(-2.74%)
Jan 23, 2019 46.33 47.43 46.17 46.32 167,184 -1.29(-2.71%)
Jan 22, 2019 47.01 48.30 46.71 47.61 356,387 +2.35(+5.19%)
Jan 18, 2019 45.49 45.74 44.82 45.27 204,104 -0.68(-1.48%)
Jan 17, 2019 47.77 47.84 45.33 45.95 202,954 -0.64(-1.36%)
Jan 16, 2019 47.31 47.31 46.13 46.58 227,285 -1.69(-3.51%)
Jan 15, 2019 48.56 48.65 47.56 48.28 208,832 -1.10(-2.22%)
Jan 14, 2019 50.03 50.22 48.71 49.37 160,614 +1.22(+2.52%)
Jan 11, 2019 48.41 48.88 47.91 48.16 96,023 +0.75(+1.59%)
Jan 10, 2019 49.16 49.16 47.34 47.40 189,353 -1.06(-2.18%)
Jan 09, 2019 49.68 49.68 47.64 48.46 270,755 -2.82(-5.49%)
Jan 08, 2019 51.73 52.54 50.93 51.28 141,124 -0.34(-0.66%)
Jan 07, 2019 51.92 52.84 51.14 51.62 103,631 -0.49(-0.94%)
Jan 04, 2019 55.19 55.39 51.39 52.11 238,429 -5.47(-9.50%)
Jan 03, 2019 56.48 58.16 56.34 57.57 167,531 +2.90(+5.30%)
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.