Indicators

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

9.245 +0.045 (+0.49%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	13.30	13.48	12.99	12.99	407,349	+0.18(+1.40%)
Jul 28, 2022	12.93	13.36	12.77	12.81	390,484	-0.17(-1.31%)
Jul 27, 2022	13.39	13.57	12.87	12.98	453,535	-0.79(-5.71%)
Jul 26, 2022	13.41	13.81	13.32	13.76	253,905	+0.36(+2.69%)
Jul 25, 2022	13.54	13.60	13.39	13.40	211,624	-0.19(-1.39%)
Jul 22, 2022	13.25	13.75	13.19	13.59	400,891	+0.44(+3.31%)
Jul 21, 2022	13.56	13.56	13.15	13.16	496,387	-0.50(-3.68%)
Jul 20, 2022	13.64	13.81	13.50	13.66	389,630	+0.22(+1.62%)
Jul 19, 2022	13.64	13.74	13.41	13.44	307,475	-0.70(-4.96%)
Jul 18, 2022	13.78	14.21	13.56	14.14	355,525	-0.25(-1.71%)
Jul 15, 2022	14.64	15.03	14.39	14.39	712,874	-0.29(-2.00%)
Jul 14, 2022	14.78	15.10	14.61	14.68	922,459	+0.36(+2.51%)
Jul 13, 2022	14.83	14.83	14.06	14.32	709,129	+0.10(+0.73%)
Jul 12, 2022	14.21	14.39	13.98	14.22	450,317	+0.18(+1.28%)
Jul 11, 2022	13.87	14.18	13.84	14.04	458,735	+1.02(+7.86%)
Jul 08, 2022	13.18	13.25	12.82	13.01	502,115	+0.08(+0.59%)
Jul 07, 2022	13.27	13.27	12.81	12.94	375,533	-0.92(-6.63%)
Jul 06, 2022	13.88	14.15	13.71	13.86	383,564	+0.26(+1.88%)
Jul 05, 2022	14.08	14.25	13.58	13.60	593,920	+0.35(+2.64%)

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.