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 )

10.42 -0.38 (-3.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 8.411 8.421 8.203 8.297 272,655 -0.11(-1.35%)
Mar 30, 2021 8.496 8.572 8.354 8.411 157,348 -0.09(-1.00%)
Mar 29, 2021 8.534 8.610 8.392 8.496 226,570 +0.14(+1.70%)
Mar 26, 2021 8.771 8.903 8.293 8.354 441,725 -0.68(-7.55%)
Mar 25, 2021 9.245 9.245 8.946 9.036 957,772 -0.12(-1.34%)
Mar 24, 2021 8.752 9.159 8.686 9.159 847,113 +0.57(+6.62%)
Mar 23, 2021 8.430 8.591 8.345 8.591 368,626 +0.49(+6.08%)
Mar 22, 2021 8.165 8.269 8.032 8.099 199,707 +0.02(+0.23%)
Mar 19, 2021 8.316 8.378 8.042 8.080 356,315 -0.25(-2.96%)
Mar 18, 2021 8.117 8.354 8.051 8.326 295,046 +0.41(+5.14%)
Mar 17, 2021 8.231 8.297 7.805 7.919 291,949 -0.02(-0.24%)
Mar 16, 2021 7.956 8.032 7.843 7.937 283,971 -0.11(-1.41%)
Mar 15, 2021 8.222 8.269 8.037 8.051 143,862 -0.06(-0.70%)
Mar 12, 2021 8.155 8.260 8.099 8.108 406,252 +0.43(+5.55%)
Mar 11, 2021 7.881 8.013 7.653 7.682 553,904 -0.75(-8.88%)
Mar 10, 2021 8.250 8.591 8.250 8.430 473,904 +0.06(+0.68%)
Mar 09, 2021 8.582 8.601 8.231 8.373 562,681 -0.62(-6.85%)
Mar 08, 2021 8.724 9.027 8.676 8.989 964,111 +0.69(+8.33%)
Mar 05, 2021 8.184 8.798 8.184 8.297 851,356 -0.30(-3.52%)
Mar 04, 2021 8.117 8.705 8.004 8.601 914,251 +0.60(+7.46%)
Mar 03, 2021 7.786 8.108 7.748 8.004 418,223 +0.07(+0.84%)
Mar 02, 2021 7.881 8.042 7.857 7.937 390,449 +0.19(+2.45%)
Mar 01, 2021 7.909 7.957 7.672 7.748 333,663 -0.68(-8.09%)
Feb 26, 2021 8.269 8.572 8.241 8.430 717,170 +0.33(+4.09%)
Feb 25, 2021 7.578 8.127 7.511 8.099 730,245 +0.52(+6.87%)
Feb 24, 2021 7.805 7.947 7.568 7.578 347,494 +0.14(+1.91%)
Feb 23, 2021 7.663 7.956 7.369 7.435 599,963 -0.15(-2.00%)
Feb 22, 2021 7.502 7.587 7.360 7.587 510,890 +0.65(+9.43%)
Feb 19, 2021 6.924 6.996 6.829 6.933 429,162 -0.11(-1.61%)
Feb 18, 2021 7.123 7.281 7.047 7.047 420,888 +0.24(+3.48%)
Feb 17, 2021 6.829 6.924 6.772 6.810 228,889 +0.02(+0.28%)
Feb 16, 2021 6.735 6.848 6.678 6.791 200,237 -0.06(-0.83%)
Feb 12, 2021 6.943 6.981 6.791 6.848 183,278 -0.02(-0.28%)
Feb 11, 2021 6.915 6.933 6.782 6.867 406,846 -0.23(-3.20%)
Feb 10, 2021 6.962 7.218 6.952 7.094 456,269 -0.07(-0.93%)
Feb 09, 2021 7.388 7.388 7.151 7.161 204,563 -0.24(-3.20%)
Feb 08, 2021 7.511 7.511 7.369 7.398 215,216 -0.06(-0.76%)
Feb 05, 2021 7.549 7.615 7.435 7.454 219,912 -0.19(-2.48%)
Feb 04, 2021 7.663 7.805 7.625 7.644 251,006 +0.00(+0.00%)
Feb 03, 2021 7.625 7.710 7.568 7.644 309,055 -0.13(-1.71%)
Feb 02, 2021 7.729 7.843 7.720 7.776 410,537 -0.31(-3.86%)
Feb 01, 2021 8.260 8.383 8.032 8.089 651,214 -0.73(-8.27%)
Jan 29, 2021 8.629 8.912 8.553 8.818 852,095 +0.66(+8.13%)
Jan 28, 2021 8.411 8.449 8.099 8.155 462,464 -0.23(-2.71%)
Jan 27, 2021 8.222 8.383 8.117 8.383 458,243 +0.65(+8.46%)
Jan 26, 2021 7.739 7.843 7.691 7.729 143,270 +0.15(+2.00%)
Jan 25, 2021 7.473 7.776 7.445 7.578 262,691 -0.18(-2.32%)
Jan 22, 2021 7.833 7.871 7.682 7.758 362,544 +0.22(+2.89%)
Jan 21, 2021 7.483 7.615 7.483 7.540 142,621 -0.07(-0.87%)
Jan 20, 2021 7.606 7.691 7.563 7.606 334,012 -0.40(-4.97%)
Jan 19, 2021 7.909 8.042 7.881 8.004 230,686 -0.42(-4.95%)
Jan 15, 2021 8.316 8.468 8.278 8.421 134,713 +0.34(+4.22%)
Jan 14, 2021 8.051 8.099 7.909 8.080 207,695 -0.22(-2.63%)
Jan 13, 2021 8.307 8.440 8.184 8.297 109,096 -0.06(-0.68%)
Jan 12, 2021 8.468 8.515 8.316 8.354 128,304 -0.26(-2.97%)
Jan 11, 2021 8.638 8.638 8.504 8.610 161,663 +0.27(+3.30%)
Jan 08, 2021 8.544 8.673 8.288 8.335 378,697 -0.67(-7.42%)
Jan 07, 2021 9.093 9.240 9.003 9.003 106,160 -0.26(-2.81%)
Jan 06, 2021 9.273 9.320 8.942 9.264 274,108 +0.19(+2.09%)
Jan 05, 2021 9.453 9.453 9.036 9.074 356,165 -0.65(-6.72%)
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.