Indicators

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

9.200 -0.080 (-0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	47.58	47.83	46.68	47.37	306,690	+0.85(+1.82%)
Sep 27, 2018	46.76	46.84	45.98	46.53	147,485	-0.66(-1.40%)
Sep 26, 2018	47.24	47.32	45.41	47.19	279,311	-0.22(-0.47%)
Sep 25, 2018	47.81	47.89	47.14	47.41	106,437	-0.58(-1.20%)
Sep 24, 2018	48.03	48.48	47.83	47.99	299,080	+1.50(+3.23%)
Sep 21, 2018	46.85	47.01	46.22	46.48	146,364	-0.61(-1.30%)
Sep 20, 2018	47.31	48.14	47.00	47.10	243,600	-1.65(-3.39%)
Sep 19, 2018	49.42	49.48	48.48	48.75	202,815	-1.99(-3.93%)
Sep 18, 2018	51.53	51.53	50.48	50.74	121,293	-1.43(-2.74%)
Sep 17, 2018	51.98	52.47	51.43	52.17	211,267	+1.28(+2.52%)
Sep 14, 2018	49.79	51.48	49.71	50.89	289,925	+0.10(+0.20%)
Sep 13, 2018	50.33	51.31	49.59	50.79	288,935	-1.97(-3.73%)
Sep 12, 2018	54.27	54.87	51.84	52.76	310,255	-0.84(-1.58%)
Sep 11, 2018	55.54	55.91	53.54	53.60	221,111	-0.24(-0.45%)
Sep 10, 2018	52.45	54.05	52.42	53.84	135,906	+1.49(+2.85%)
Sep 07, 2018	52.15	52.92	50.94	52.35	236,036	+0.81(+1.57%)
Sep 06, 2018	51.47	52.53	51.01	51.54	162,014	-0.18(-0.34%)
Sep 05, 2018	51.35	52.13	51.05	51.72	327,737	+2.18(+4.40%)

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.