Skip to main content

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

9.325 +0.055 (+0.59%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 50.47 51.05 50.04 50.13 225,670 +0.27(+0.53%)
Nov 29, 2018 49.60 50.49 48.86 49.87 326,624 +1.27(+2.62%)
Nov 28, 2018 51.23 52.45 48.49 48.59 374,458 -3.78(-7.21%)
Nov 27, 2018 54.05 54.22 52.31 52.37 236,748 -0.94(-1.77%)
Nov 26, 2018 53.17 54.06 52.63 53.31 202,153 -2.15(-3.87%)
Nov 23, 2018 55.51 55.60 54.63 55.46 161,645 +1.82(+3.38%)
Nov 21, 2018 53.64 53.64 53.64 0 -2.95(-5.22%)
Nov 20, 2018 55.80 57.17 55.00 56.60 573,393 +3.40(+6.39%)
Nov 19, 2018 52.26 53.64 51.99 53.19 295,174 +2.18(+4.28%)
Nov 16, 2018 52.79 53.16 50.41 51.01 326,344 -0.39(-0.77%)
Nov 15, 2018 54.15 54.42 50.54 51.41 730,072 -3.63(-6.60%)
Nov 14, 2018 54.50 56.60 54.09 55.04 537,339 -1.12(-1.99%)
Nov 13, 2018 56.43 57.14 54.41 56.16 367,414 -1.92(-3.30%)
Nov 12, 2018 56.27 58.53 56.01 58.07 360,535 +2.32(+4.16%)
Nov 09, 2018 55.17 56.96 55.07 55.75 549,943 +3.09(+5.87%)
Nov 08, 2018 50.97 53.18 50.43 52.66 465,488 +3.66(+7.46%)
Nov 07, 2018 49.88 50.79 48.77 49.00 305,231 -2.97(-5.72%)
Nov 06, 2018 52.35 52.64 51.66 51.97 173,165 +0.44(+0.85%)
Nov 05, 2018 52.13 52.47 51.27 51.53 434,231 -0.46(-0.88%)
Nov 02, 2018 50.33 53.64 49.80 51.99 639,273 -1.05(-1.97%)
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.