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 )

8.620 +0.010 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2021 8.725 8.856 8.623 8.856 291,090 -0.15(-1.66%)
Sep 29, 2021 8.856 9.024 8.774 9.006 352,061 +0.24(+2.77%)
Sep 28, 2021 8.613 8.856 8.549 8.763 365,627 +0.33(+3.88%)
Sep 27, 2021 8.585 8.669 8.389 8.436 177,786 -0.19(-2.17%)
Sep 24, 2021 8.604 8.639 8.538 8.623 162,483 +0.30(+3.59%)
Sep 23, 2021 8.426 8.445 8.296 8.324 299,277 -0.17(-1.98%)
Sep 22, 2021 8.594 8.623 8.333 8.492 430,265 -0.35(-4.01%)
Sep 21, 2021 8.828 8.973 8.791 8.847 417,144 -0.21(-2.37%)
Sep 20, 2021 9.015 9.258 8.848 9.062 967,730 +0.69(+8.26%)
Sep 17, 2021 8.277 8.426 8.239 8.370 426,064 +0.10(+1.24%)
Sep 16, 2021 8.333 8.426 8.264 8.268 271,692 +0.26(+3.27%)
Sep 15, 2021 8.099 8.183 7.998 8.006 251,753 +0.01(+0.12%)
Sep 14, 2021 7.885 8.043 7.856 7.997 193,461 +0.20(+2.51%)
Sep 13, 2021 7.828 7.922 7.744 7.800 220,132 -0.07(-0.95%)
Sep 10, 2021 7.642 7.875 7.637 7.875 201,402 +0.04(+0.48%)
Sep 09, 2021 7.922 7.950 7.800 7.838 387,580 +0.05(+0.60%)
Sep 08, 2021 7.595 7.847 7.595 7.791 311,504 +0.32(+4.25%)
Sep 07, 2021 7.548 7.548 7.408 7.473 109,276 -0.12(-1.60%)
Sep 03, 2021 7.688 7.688 7.576 7.595 132,902 -0.12(-1.57%)
Sep 02, 2021 7.642 7.761 7.609 7.716 414,221 +0.11(+1.41%)
Sep 01, 2021 7.791 7.791 7.530 7.609 1,305,033 -0.30(-3.84%)
Aug 31, 2021 7.922 7.968 7.866 7.913 510,591 -0.35(-4.19%)
Aug 30, 2021 8.277 8.398 8.239 8.258 176,624 -0.07(-0.79%)
Aug 27, 2021 8.520 8.562 8.324 8.324 237,835 -0.32(-3.68%)
Aug 26, 2021 8.566 8.676 8.538 8.641 316,213 +0.24(+2.89%)
Aug 25, 2021 8.482 8.519 8.389 8.398 213,448 -0.04(-0.44%)
Aug 24, 2021 8.660 8.660 8.398 8.436 473,164 -0.60(-6.62%)
Aug 23, 2021 9.202 9.272 9.006 9.034 344,337 -0.45(-4.73%)
Aug 20, 2021 9.716 9.716 9.435 9.482 507,480 +0.04(+0.40%)
Aug 19, 2021 9.547 9.557 9.361 9.445 809,004 +0.43(+4.77%)
Aug 18, 2021 8.847 9.024 8.744 9.015 371,099 -0.03(-0.31%)
Aug 17, 2021 9.034 9.146 8.907 9.043 550,835 +0.49(+5.68%)
Aug 16, 2021 8.557 8.679 8.557 8.557 180,616 +0.22(+2.69%)
Aug 13, 2021 8.380 8.501 8.333 8.333 198,654 +0.04(+0.45%)
Aug 12, 2021 8.286 8.376 8.268 8.296 134,851 +0.23(+2.90%)
Aug 11, 2021 7.987 8.174 7.987 8.062 177,443 -0.06(-0.69%)
Aug 10, 2021 8.071 8.169 8.062 8.118 86,737 -0.04(-0.46%)
Aug 09, 2021 8.146 8.193 8.090 8.155 118,613 -0.09(-1.13%)
Aug 06, 2021 8.127 8.314 8.127 8.249 138,001 +0.21(+2.56%)
Aug 05, 2021 8.043 8.062 7.969 8.043 158,693 +0.03(+0.35%)
Aug 04, 2021 7.987 8.053 7.856 8.015 202,017 -0.13(-1.61%)
Aug 03, 2021 8.268 8.371 8.118 8.146 231,369 -0.09(-1.13%)
Aug 02, 2021 8.221 8.272 8.109 8.239 202,586 -0.21(-2.43%)
Jul 30, 2021 8.482 8.510 8.313 8.445 383,875 +0.27(+3.31%)
Jul 29, 2021 8.118 8.286 8.092 8.174 329,238 -0.13(-1.57%)
Jul 28, 2021 8.735 8.781 8.268 8.305 1,854,516 -0.74(-8.16%)
Jul 27, 2021 9.071 9.379 9.006 9.043 1,874,957 +0.50(+5.91%)
Jul 26, 2021 8.585 8.629 8.426 8.538 631,495 +0.48(+5.91%)
Jul 23, 2021 8.025 8.188 8.015 8.062 236,206 +0.32(+4.10%)
Jul 22, 2021 7.698 7.828 7.688 7.744 169,191 -0.04(-0.48%)
Jul 21, 2021 8.053 8.071 7.782 7.782 186,708 -0.17(-2.12%)
Jul 20, 2021 8.099 8.165 7.875 7.950 343,574 -0.06(-0.70%)
Jul 19, 2021 8.015 8.127 7.969 8.006 798,430 +0.38(+5.02%)
Jul 16, 2021 7.445 7.674 7.410 7.623 435,106 +0.18(+2.38%)
Jul 15, 2021 7.436 7.501 7.343 7.445 218,220 -0.07(-0.87%)
Jul 14, 2021 7.380 7.539 7.380 7.511 144,236 -0.09(-1.23%)
Jul 13, 2021 7.567 7.604 7.473 7.604 126,225 -0.03(-0.37%)
Jul 12, 2021 7.707 7.772 7.609 7.632 104,040 -0.02(-0.31%)
Jul 09, 2021 7.810 7.856 7.632 7.656 181,285 -0.43(-5.26%)
Jul 08, 2021 8.109 8.137 7.978 8.081 253,933 +0.50(+6.66%)
Jul 07, 2021 7.427 7.660 7.427 7.576 114,237 +0.00(+0.06%)
Jul 06, 2021 7.427 7.642 7.417 7.572 226,008 +0.38(+5.26%)
Jul 02, 2021 7.240 7.314 7.193 7.193 85,790 +0.01(+0.20%)
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.