Skip to main content

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

9.610 +0.130 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.155 8.454 8.127 8.314 727,159 +0.33(+4.09%)
Feb 25, 2021 7.473 8.015 7.408 7.987 740,417 +0.51(+6.87%)
Feb 24, 2021 7.698 7.837 7.464 7.473 352,334 +0.14(+1.91%)
Feb 23, 2021 7.558 7.847 7.268 7.333 608,319 -0.15(-2.00%)
Feb 22, 2021 7.399 7.483 7.259 7.483 518,006 +0.64(+9.43%)
Feb 19, 2021 6.829 6.900 6.735 6.838 435,139 -0.11(-1.61%)
Feb 18, 2021 7.025 7.181 6.950 6.950 426,750 +0.23(+3.48%)
Feb 17, 2021 6.735 6.829 6.679 6.717 232,077 +0.02(+0.28%)
Feb 16, 2021 6.642 6.754 6.586 6.698 203,026 -0.06(-0.83%)
Feb 12, 2021 6.848 6.885 6.698 6.754 185,830 -0.02(-0.28%)
Feb 11, 2021 6.820 6.838 6.689 6.773 412,513 -0.22(-3.20%)
Feb 10, 2021 6.866 7.118 6.857 6.997 462,624 -0.07(-0.93%)
Feb 09, 2021 7.287 7.287 7.053 7.062 207,412 -0.23(-3.20%)
Feb 08, 2021 7.408 7.408 7.268 7.296 218,214 -0.06(-0.76%)
Feb 05, 2021 7.445 7.511 7.333 7.352 222,975 -0.19(-2.48%)
Feb 04, 2021 7.558 7.698 7.520 7.539 254,502 +0.00(+0.00%)
Feb 03, 2021 7.520 7.604 7.464 7.539 313,360 -0.13(-1.71%)
Feb 02, 2021 7.623 7.735 7.614 7.670 416,255 -0.31(-3.86%)
Feb 01, 2021 8.146 8.268 7.922 7.978 660,285 -0.72(-8.27%)
Jan 29, 2021 8.510 8.790 8.436 8.697 863,963 +0.65(+8.13%)
Jan 28, 2021 8.296 8.333 7.987 8.043 468,906 -0.22(-2.71%)
Jan 27, 2021 8.109 8.268 8.006 8.268 464,626 +0.64(+8.46%)
Jan 26, 2021 7.632 7.735 7.586 7.623 145,266 +0.15(+2.00%)
Jan 25, 2021 7.371 7.670 7.343 7.473 266,350 -0.18(-2.32%)
Jan 22, 2021 7.726 7.763 7.576 7.651 367,594 +0.21(+2.89%)
Jan 21, 2021 7.380 7.511 7.380 7.436 144,607 -0.07(-0.87%)
Jan 20, 2021 7.501 7.586 7.459 7.501 338,664 -0.39(-4.97%)
Jan 19, 2021 7.800 7.931 7.772 7.894 233,899 -0.41(-4.95%)
Jan 15, 2021 8.202 8.352 8.165 8.305 136,589 +0.34(+4.22%)
Jan 14, 2021 7.941 7.987 7.801 7.969 210,588 -0.21(-2.63%)
Jan 13, 2021 8.193 8.324 8.071 8.183 110,616 -0.06(-0.68%)
Jan 12, 2021 8.352 8.398 8.202 8.239 130,091 -0.25(-2.97%)
Jan 11, 2021 8.520 8.520 8.387 8.492 163,915 +0.27(+3.30%)
Jan 08, 2021 8.426 8.554 8.174 8.221 383,971 -0.66(-7.42%)
Jan 07, 2021 8.968 9.113 8.879 8.879 107,639 -0.26(-2.81%)
Jan 06, 2021 9.146 9.192 8.819 9.136 277,926 +0.19(+2.09%)
Jan 05, 2021 9.323 9.323 8.912 8.949 361,126 -0.64(-6.72%)
Jan 04, 2021 9.276 9.687 9.155 9.594 404,647 -0.19(-1.91%)
Dec 31, 2020 9.781 9.781 9.781 226,998 +0.02(+0.19%)
Dec 30, 2020 9.828 9.828 9.669 9.762 226,998 -0.44(-4.30%)
Dec 29, 2020 10.38 10.38 10.15 10.20 264,818 -0.42(-3.96%)
Dec 28, 2020 10.58 10.72 10.55 10.62 94,071 -0.10(-0.96%)
Dec 24, 2020 10.67 10.90 10.63 10.72 156,393 +0.14(+1.32%)
Dec 23, 2020 10.63 10.67 10.54 10.58 100,464 -0.34(-3.08%)
Dec 22, 2020 10.77 10.99 10.75 10.92 142,718 +0.24(+2.27%)
Dec 21, 2020 10.89 10.93 10.56 10.68 166,229 +0.38(+3.72%)
Dec 18, 2020 10.28 10.35 10.22 10.29 168,275 +0.10(+1.01%)
Dec 17, 2020 10.19 10.29 10.18 10.19 112,145 -0.21(-2.06%)
Dec 16, 2020 10.51 10.55 10.37 10.41 100,234 -0.13(-1.24%)
Dec 15, 2020 10.73 10.85 10.54 10.54 96,584 -0.33(-3.01%)
Dec 14, 2020 10.65 10.93 10.65 10.86 180,183 +0.15(+1.39%)
Dec 11, 2020 10.73 10.80 10.65 10.72 179,836 +0.18(+1.68%)
Dec 10, 2020 10.99 10.99 10.50 10.54 203,572 -0.43(-3.92%)
Dec 09, 2020 10.59 11.08 10.59 10.97 321,050 +0.30(+2.80%)
Dec 08, 2020 10.71 10.82 10.67 10.67 78,663 -0.07(-0.70%)
Dec 07, 2020 10.73 10.80 10.60 10.74 173,741 +0.07(+0.61%)
Dec 04, 2020 10.79 10.82 10.67 10.68 244,063 -0.36(-3.22%)
Dec 03, 2020 11.11 11.11 10.86 11.03 203,938 -0.39(-3.43%)
Dec 02, 2020 11.54 11.64 11.35 11.43 146,956 -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.