Indicators

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

8.790 +0.090 (+1.03%)

Official Closing Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	11.95	12.37	11.95	12.00	207,450	+0.53(+4.62%)
Nov 27, 2020	11.54	11.55	11.37	11.47	56,693	-0.34(-2.89%)
Nov 25, 2020	11.94	12.01	11.77	11.81	182,750	+0.21(+1.80%)
Nov 24, 2020	11.77	11.97	11.59	11.60	193,133	-0.50(-4.15%)
Nov 23, 2020	11.82	12.18	11.79	12.11	127,655	-0.11(-0.93%)
Nov 20, 2020	12.34	12.34	12.10	12.22	179,371	-0.21(-1.68%)
Nov 19, 2020	12.65	12.70	12.36	12.43	202,421	-0.03(-0.23%)
Nov 18, 2020	12.16	12.49	12.16	12.46	106,211	+0.10(+0.84%)
Nov 17, 2020	12.52	12.56	12.25	12.35	160,603	+0.04(+0.31%)
Nov 16, 2020	12.38	12.42	12.17	12.31	150,758	-0.48(-3.78%)
Nov 13, 2020	12.82	13.04	12.75	12.80	158,890	-0.50(-3.77%)
Nov 12, 2020	12.97	13.41	12.82	13.30	254,796	+0.19(+1.44%)
Nov 11, 2020	13.33	13.37	12.99	13.11	215,176	-0.18(-1.35%)
Nov 10, 2020	13.00	13.45	12.99	13.29	183,994	+0.45(+3.54%)
Nov 09, 2020	11.81	12.87	11.81	12.83	205,330	-0.30(-2.31%)
Nov 06, 2020	13.38	13.45	13.00	13.14	173,565	-0.16(-1.21%)
Nov 05, 2020	13.30	13.67	13.14	13.30	280,246	-0.73(-5.20%)
Nov 04, 2020	14.85	14.96	13.88	14.03	384,261	-1.52(-9.80%)
Nov 03, 2020	15.64	15.80	15.39	15.55	152,746	-0.15(-0.97%)

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.