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 )

8.630 -0.090 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 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 (%)
Feb 26, 2021 8.155 8.454 8.127 8.314 727,166 +0.33(+4.09%)
Feb 25, 2021 7.473 8.015 7.408 7.987 740,424 +0.51(+6.88%)
Feb 24, 2021 7.698 7.837 7.464 7.473 352,337 +0.14(+1.91%)
Feb 23, 2021 7.557 7.847 7.268 7.333 608,325 -0.15(-2.00%)
Feb 22, 2021 7.399 7.483 7.259 7.483 518,011 +0.64(+9.43%)
Feb 19, 2021 6.829 6.900 6.735 6.838 435,143 -0.11(-1.61%)
Feb 18, 2021 7.025 7.181 6.950 6.950 426,754 +0.23(+3.48%)
Feb 17, 2021 6.735 6.829 6.679 6.717 232,079 +0.02(+0.28%)
Feb 16, 2021 6.642 6.754 6.586 6.698 203,028 -0.06(-0.83%)
Feb 12, 2021 6.848 6.885 6.698 6.754 185,832 -0.02(-0.28%)
Feb 11, 2021 6.819 6.838 6.689 6.773 412,517 -0.22(-3.20%)
Feb 10, 2021 6.866 7.118 6.857 6.997 462,629 -0.07(-0.93%)
Feb 09, 2021 7.287 7.287 7.053 7.062 207,414 -0.23(-3.20%)
Feb 08, 2021 7.408 7.408 7.268 7.296 218,216 -0.06(-0.76%)
Feb 05, 2021 7.445 7.511 7.333 7.352 222,977 -0.19(-2.48%)
Feb 04, 2021 7.557 7.698 7.520 7.539 254,505 +0.00(+0.00%)
Feb 03, 2021 7.520 7.604 7.464 7.539 313,363 -0.13(-1.71%)
Feb 02, 2021 7.623 7.735 7.614 7.670 416,259 -0.31(-3.86%)
Feb 01, 2021 8.146 8.267 7.922 7.978 660,291 -0.72(-8.27%)
Jan 29, 2021 8.510 8.790 8.436 8.697 863,971 +0.65(+8.13%)
Jan 28, 2021 8.295 8.333 7.987 8.043 468,910 -0.22(-2.71%)
Jan 27, 2021 8.109 8.267 8.006 8.267 464,630 +0.64(+8.46%)
Jan 26, 2021 7.632 7.735 7.585 7.623 145,267 +0.15(+2.00%)
Jan 25, 2021 7.371 7.670 7.343 7.473 266,352 -0.18(-2.32%)
Jan 22, 2021 7.726 7.763 7.576 7.651 367,597 +0.21(+2.89%)
Jan 21, 2021 7.380 7.511 7.380 7.436 144,609 -0.07(-0.87%)
Jan 20, 2021 7.501 7.585 7.459 7.501 338,668 -0.39(-4.97%)
Jan 19, 2021 7.800 7.931 7.772 7.894 233,901 -0.41(-4.95%)
Jan 15, 2021 8.202 8.352 8.165 8.305 136,591 +0.34(+4.22%)
Jan 14, 2021 7.940 7.987 7.800 7.968 210,590 -0.21(-2.63%)
Jan 13, 2021 8.193 8.323 8.071 8.183 110,617 -0.06(-0.68%)
Jan 12, 2021 8.352 8.398 8.202 8.239 130,092 -0.25(-2.97%)
Jan 11, 2021 8.520 8.520 8.387 8.492 163,916 +0.27(+3.30%)
Jan 08, 2021 8.426 8.554 8.174 8.221 383,975 -0.66(-7.42%)
Jan 07, 2021 8.968 9.113 8.879 8.879 107,640 -0.26(-2.81%)
Jan 06, 2021 9.146 9.192 8.819 9.136 277,928 +0.19(+2.09%)
Jan 05, 2021 9.323 9.323 8.912 8.949 361,129 -0.64(-6.72%)
Jan 04, 2021 9.276 9.687 9.155 9.594 404,651 -0.19(-1.91%)
Dec 31, 2020 9.781 9.781 9.781 227,000 +0.02(+0.19%)
Dec 30, 2020 9.828 9.828 9.669 9.762 227,000 -0.44(-4.30%)
Dec 29, 2020 10.38 10.38 10.15 10.20 264,821 -0.42(-3.96%)
Dec 28, 2020 10.58 10.71 10.55 10.62 94,072 -0.10(-0.96%)
Dec 24, 2020 10.67 10.90 10.63 10.72 156,394 +0.14(+1.32%)
Dec 23, 2020 10.63 10.67 10.54 10.58 100,465 -0.34(-3.08%)
Dec 22, 2020 10.77 10.99 10.75 10.92 142,719 +0.24(+2.27%)
Dec 21, 2020 10.89 10.93 10.56 10.68 166,231 +0.38(+3.72%)
Dec 18, 2020 10.28 10.35 10.22 10.29 168,276 +0.10(+1.01%)
Dec 17, 2020 10.19 10.29 10.18 10.19 112,146 -0.21(-2.07%)
Dec 16, 2020 10.51 10.55 10.37 10.41 100,235 -0.13(-1.24%)
Dec 15, 2020 10.73 10.85 10.54 10.54 96,585 -0.33(-3.01%)
Dec 14, 2020 10.65 10.93 10.65 10.86 180,184 +0.15(+1.39%)
Dec 11, 2020 10.73 10.80 10.65 10.71 179,838 +0.18(+1.68%)
Dec 10, 2020 10.99 10.99 10.50 10.54 203,574 -0.43(-3.92%)
Dec 09, 2020 10.59 11.08 10.59 10.97 321,053 +0.30(+2.80%)
Dec 08, 2020 10.71 10.82 10.67 10.67 78,664 -0.07(-0.70%)
Dec 07, 2020 10.73 10.80 10.60 10.74 173,742 +0.07(+0.61%)
Dec 04, 2020 10.79 10.82 10.67 10.68 244,065 -0.36(-3.22%)
Dec 03, 2020 11.11 11.11 10.86 11.03 203,940 -0.39(-3.43%)
Dec 02, 2020 11.54 11.64 11.35 11.42 146,957 -0.06(-0.49%)
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.