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 )

9.280 -0.010 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Mar 31, 2022 9.715 10.02 9.697 10.02 463,517 +0.44(+4.58%)
Mar 30, 2022 9.557 9.636 9.342 9.585 504,318 +0.12(+1.28%)
Mar 29, 2022 9.501 9.650 9.416 9.463 466,652 -0.55(-5.50%)
Mar 28, 2022 10.13 10.27 9.996 10.01 494,907 -0.11(-1.11%)
Mar 25, 2022 10.18 10.31 10.09 10.13 508,348 +0.27(+2.75%)
Mar 24, 2022 10.05 10.12 9.856 9.856 354,268 -0.18(-1.77%)
Mar 23, 2022 10.13 10.19 9.708 10.03 490,447 +0.21(+2.09%)
Mar 22, 2022 9.977 9.977 9.734 9.828 516,052 -0.57(-5.48%)
Mar 21, 2022 10.36 10.63 10.28 10.40 541,330 +0.48(+4.80%)
Mar 18, 2022 10.66 10.72 9.884 9.921 1,239,579 -0.48(-4.58%)
Mar 17, 2022 10.53 10.78 10.35 10.40 688,564 +0.21(+2.11%)
Mar 16, 2022 11.58 11.82 10.16 10.18 2,129,939 -3.33(-24.62%)
Mar 15, 2022 14.12 14.28 13.43 13.51 1,498,303 -0.04(-0.28%)
Mar 14, 2022 13.08 13.67 12.83 13.55 1,634,957 +0.92(+7.33%)
Mar 11, 2022 11.68 12.65 11.65 12.62 1,002,140 +0.71(+5.96%)
Mar 10, 2022 11.82 12.12 11.91 834,120 +0.67(+5.98%)
Mar 09, 2022 11.71 11.86 11.17 11.24 695,003 -1.06(-8.59%)
Mar 08, 2022 12.33 12.62 11.84 12.29 1,984,502 -0.16(-1.28%)
Mar 07, 2022 11.81 12.47 11.65 12.45 1,347,756 +1.31(+11.73%)
Mar 04, 2022 11.18 11.34 10.99 11.14 1,231,791 +0.62(+5.86%)
Mar 03, 2022 10.23 10.59 10.18 10.53 715,515 +0.43(+4.26%)
Mar 02, 2022 10.16 10.43 9.982 10.10 516,579 -0.09(-0.92%)
Mar 01, 2022 9.940 10.34 9.706 10.19 916,278 +0.41(+4.20%)
Feb 28, 2022 10.08 10.09 9.715 9.781 829,653 +0.37(+3.97%)
Feb 25, 2022 9.809 9.828 9.379 9.407 453,141 -0.52(-5.27%)
Feb 24, 2022 10.81 10.83 9.930 9.930 1,428,733 +0.55(+5.88%)
Feb 23, 2022 8.987 9.426 8.921 9.379 394,656 +0.32(+3.51%)
Feb 22, 2022 9.052 9.239 8.875 9.061 504,596 +0.36(+4.19%)
Feb 18, 2022 8.697 0 +0.24(+2.87%)
Feb 17, 2022 8.295 8.491 8.230 8.454 197,547 +0.27(+3.31%)
Feb 16, 2022 8.370 8.389 8.062 8.183 249,713 -0.17(-2.01%)
Feb 15, 2022 8.594 8.594 8.333 8.352 214,948 -0.56(-6.29%)
Feb 14, 2022 8.865 9.061 8.794 8.912 286,401 +0.18(+2.03%)
Feb 11, 2022 8.361 8.772 8.249 8.735 356,435 +0.38(+4.59%)
Feb 10, 2022 8.389 8.408 8.053 8.352 388,546 +0.16(+1.94%)
Feb 09, 2022 8.398 8.417 8.193 8.193 264,536 -0.42(-4.88%)
Feb 08, 2022 8.912 8.913 8.604 8.613 126,009 -0.24(-2.74%)
Feb 07, 2022 8.940 8.940 8.716 8.856 137,074 +0.07(+0.74%)
Feb 04, 2022 9.024 9.043 8.697 8.791 403,558 -0.07(-0.74%)
Feb 03, 2022 8.912 8.856 224,864 +0.25(+2.93%)
Feb 02, 2022 8.454 8.767 8.454 8.604 234,315 +0.02(+0.22%)
Feb 01, 2022 8.594 8.847 8.576 8.585 263,620 -0.07(-0.86%)
Jan 31, 2022 9.314 8.660 8.660 472,229 -1.01(-10.43%)
Jan 28, 2022 9.753 10.06 9.659 9.669 473,531 -0.15(-1.52%)
Jan 27, 2022 9.491 9.820 9.454 9.818 501,334 +0.34(+3.55%)
Jan 26, 2022 8.968 9.538 8.940 9.482 495,256 +0.33(+3.57%)
Jan 25, 2022 9.258 9.416 9.024 9.155 391,465 +0.05(+0.51%)
Jan 24, 2022 9.136 9.678 9.099 9.108 1,087,542 +0.36(+4.17%)
Jan 21, 2022 8.398 8.744 8.389 8.744 325,743 +0.38(+4.58%)
Jan 20, 2022 8.062 8.384 7.940 8.361 435,977 -0.13(-1.54%)
Jan 19, 2022 8.408 8.529 8.370 8.492 213,804 -0.10(-1.20%)
Jan 18, 2022 8.669 8.669 8.492 8.594 396,068 +0.40(+4.90%)
Jan 14, 2022 8.193 0 -0.01(-0.11%)
Jan 13, 2022 7.940 8.202 7.931 8.202 372,162 +0.36(+4.65%)
Jan 12, 2022 7.987 8.034 7.828 7.838 436,856 -0.41(-4.98%)
Jan 11, 2022 8.641 8.716 8.239 8.249 265,141 -0.62(-6.95%)
Jan 10, 2022 8.828 9.043 8.772 8.865 159,023 +0.02(+0.21%)
Jan 07, 2022 9.015 9.080 8.820 8.847 411,495 -0.25(-2.77%)
Jan 06, 2022 9.183 9.286 9.005 9.099 192,057 -0.12(-1.32%)
Jan 05, 2022 8.968 9.248 8.763 9.220 304,009 +0.38(+4.33%)
Jan 04, 2022 8.716 8.865 8.697 8.837 102,546 +0.11(+1.28%)
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.