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 )

9.560 -0.060 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Jun 30, 2021 7.151 7.189 7.094 7.170 88,932 +0.15(+2.16%)
Jun 29, 2021 7.161 7.170 6.990 7.019 69,162 +0.02(+0.27%)
Jun 28, 2021 7.009 7.047 6.981 7.000 68,949 +0.00(+0.00%)
Jun 25, 2021 7.009 7.085 6.981 7.000 236,843 -0.22(-3.02%)
Jun 24, 2021 7.246 7.286 7.180 7.218 124,304 -0.19(-2.56%)
Jun 23, 2021 7.398 7.407 7.264 7.407 135,012 -0.13(-1.70%)
Jun 22, 2021 7.606 7.682 7.511 7.535 235,748 +0.10(+1.34%)
Jun 21, 2021 7.568 7.653 7.435 7.435 125,166 -0.09(-1.26%)
Jun 18, 2021 7.454 7.573 7.445 7.530 185,120 +0.17(+2.32%)
Jun 17, 2021 7.417 7.445 7.303 7.360 176,623 -0.14(-1.89%)
Jun 16, 2021 7.256 7.582 7.199 7.502 172,052 +0.30(+4.21%)
Jun 15, 2021 7.094 7.256 7.094 7.199 106,760 +0.14(+2.01%)
Jun 14, 2021 7.094 7.113 7.021 7.057 79,666 -0.08(-1.06%)
Jun 11, 2021 7.094 7.189 7.087 7.132 55,116 +0.07(+0.94%)
Jun 10, 2021 7.161 7.161 7.028 7.066 105,915 -0.15(-2.10%)
Jun 09, 2021 7.170 7.246 7.132 7.218 95,403 +0.06(+0.79%)
Jun 08, 2021 7.132 7.236 7.132 7.161 104,228 +0.10(+1.48%)
Jun 07, 2021 7.076 7.142 7.054 7.057 89,914 +0.09(+1.22%)
Jun 04, 2021 7.009 7.023 6.943 6.971 99,492 -0.17(-2.39%)
Jun 03, 2021 7.170 7.203 7.085 7.142 366,995 +0.21(+3.01%)
Jun 02, 2021 6.981 7.028 6.915 6.933 151,816 -0.02(-0.27%)
Jun 01, 2021 6.905 7.028 6.877 6.952 455,199 -0.47(-6.38%)
May 28, 2021 7.540 7.540 7.360 7.426 275,739 -0.12(-1.63%)
May 27, 2021 7.540 7.615 7.507 7.549 272,064 -0.02(-0.25%)
May 26, 2021 7.634 7.653 7.549 7.568 162,421 -0.18(-2.32%)
May 25, 2021 7.701 7.767 7.634 7.748 181,518 -0.25(-3.08%)
May 24, 2021 8.061 8.108 7.920 7.994 104,666 -0.19(-2.31%)
May 21, 2021 7.919 8.212 7.919 8.184 116,078 +0.27(+3.47%)
May 20, 2021 8.042 8.042 7.870 7.909 117,595 -0.14(-1.76%)
May 19, 2021 8.297 8.307 7.975 8.051 304,449 +0.09(+1.07%)
May 18, 2021 7.966 8.009 7.862 7.966 178,711 -0.33(-4.00%)
May 17, 2021 8.477 8.487 8.297 8.297 277,038 +0.00(+0.00%)
May 14, 2021 8.449 8.525 8.250 8.297 262,671 -0.47(-5.40%)
May 13, 2021 8.733 8.908 8.517 8.771 476,495 +0.04(+0.43%)
May 12, 2021 8.468 8.770 8.364 8.733 483,550 +0.68(+8.47%)
May 11, 2021 8.468 8.468 8.051 8.051 405,611 +0.02(+0.24%)
May 10, 2021 7.663 8.032 7.663 8.032 338,779 +0.47(+6.27%)
May 07, 2021 7.691 7.710 7.492 7.559 241,503 -0.30(-3.86%)
May 06, 2021 7.956 8.012 7.829 7.862 113,055 -0.19(-2.41%)
May 05, 2021 8.080 8.136 7.985 8.056 230,182 -0.10(-1.22%)
May 04, 2021 8.080 8.350 8.061 8.155 252,945 +0.25(+3.11%)
May 03, 2021 7.928 8.004 7.814 7.909 128,872 +0.01(+0.12%)
Apr 30, 2021 7.776 7.966 7.767 7.900 405,724 +0.35(+4.64%)
Apr 29, 2021 7.407 7.701 7.388 7.549 182,145 +0.12(+1.66%)
Apr 28, 2021 7.540 7.568 7.360 7.426 173,444 -0.21(-2.73%)
Apr 27, 2021 7.606 7.663 7.560 7.634 96,764 +0.00(+0.00%)
Apr 26, 2021 7.710 7.729 7.596 7.634 97,865 -0.04(-0.49%)
Apr 23, 2021 7.767 7.767 7.625 7.672 176,415 -0.32(-4.03%)
Apr 22, 2021 7.890 8.070 7.848 7.994 298,116 +0.08(+0.96%)
Apr 21, 2021 8.184 8.235 7.890 7.919 129,780 -0.14(-1.76%)
Apr 20, 2021 7.928 8.118 7.862 8.061 346,538 +0.20(+2.53%)
Apr 19, 2021 7.824 7.947 7.805 7.862 246,413 +0.07(+0.85%)
Apr 16, 2021 7.795 7.900 7.767 7.795 145,165 -0.07(-0.84%)
Apr 15, 2021 7.871 7.947 7.833 7.862 117,523 -0.20(-2.47%)
Apr 14, 2021 7.966 8.092 7.928 8.061 124,152 -0.13(-1.62%)
Apr 13, 2021 8.335 8.335 8.099 8.193 154,441 -0.10(-1.26%)
Apr 12, 2021 8.297 8.373 8.278 8.297 311,698 +0.14(+1.74%)
Apr 09, 2021 8.165 8.231 8.146 8.155 137,880 +0.23(+2.87%)
Apr 08, 2021 7.881 7.956 7.833 7.928 272,834 -0.22(-2.67%)
Apr 07, 2021 8.117 8.241 8.089 8.146 257,290 +0.33(+4.24%)
Apr 06, 2021 7.928 7.985 7.729 7.814 194,903 -0.12(-1.55%)
Apr 05, 2021 7.881 7.994 7.871 7.937 291,036 -0.10(-1.30%)
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.