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 )

8.620 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 7.053 7.090 6.997 7.072 90,170 +0.15(+2.16%)
Jun 29, 2021 7.062 7.071 6.894 6.922 70,125 +0.02(+0.27%)
Jun 28, 2021 6.913 6.950 6.885 6.904 69,910 +0.00(+0.00%)
Jun 25, 2021 6.913 6.988 6.885 6.904 240,142 -0.21(-3.02%)
Jun 24, 2021 7.146 7.186 7.081 7.118 126,036 -0.19(-2.56%)
Jun 23, 2021 7.296 7.305 7.164 7.305 136,892 -0.13(-1.70%)
Jun 22, 2021 7.501 7.576 7.408 7.431 239,032 +0.10(+1.34%)
Jun 21, 2021 7.464 7.548 7.333 7.333 126,909 -0.09(-1.26%)
Jun 18, 2021 7.352 7.469 7.343 7.427 187,698 +0.17(+2.32%)
Jun 17, 2021 7.315 7.343 7.203 7.259 179,083 -0.14(-1.89%)
Jun 16, 2021 7.156 7.478 7.100 7.399 174,448 +0.30(+4.21%)
Jun 15, 2021 6.997 7.156 6.997 7.100 108,247 +0.14(+2.01%)
Jun 14, 2021 6.997 7.016 6.924 6.960 80,776 -0.07(-1.06%)
Jun 11, 2021 6.997 7.090 6.990 7.034 55,884 +0.07(+0.94%)
Jun 10, 2021 7.062 7.062 6.932 6.969 107,391 -0.15(-2.10%)
Jun 09, 2021 7.072 7.146 7.034 7.118 96,732 +0.06(+0.79%)
Jun 08, 2021 7.034 7.137 7.034 7.062 105,680 +0.10(+1.48%)
Jun 07, 2021 6.978 7.044 6.957 6.960 91,167 +0.08(+1.22%)
Jun 04, 2021 6.913 6.927 6.848 6.876 100,878 -0.17(-2.39%)
Jun 03, 2021 7.072 7.104 6.988 7.044 372,107 +0.21(+3.01%)
Jun 02, 2021 6.885 6.932 6.820 6.838 153,931 -0.02(-0.27%)
Jun 01, 2021 6.810 6.932 6.782 6.857 461,540 -0.47(-6.38%)
May 28, 2021 7.436 7.436 7.259 7.324 279,580 -0.12(-1.63%)
May 27, 2021 7.436 7.511 7.403 7.445 275,853 -0.02(-0.25%)
May 26, 2021 7.530 7.548 7.445 7.464 164,684 -0.18(-2.32%)
May 25, 2021 7.595 7.660 7.530 7.642 184,046 -0.24(-3.08%)
May 24, 2021 7.950 7.997 7.811 7.885 106,124 -0.19(-2.31%)
May 21, 2021 7.810 8.099 7.810 8.071 117,695 +0.27(+3.47%)
May 20, 2021 7.931 7.931 7.762 7.800 119,233 -0.14(-1.76%)
May 19, 2021 8.183 8.193 7.866 7.941 308,690 +0.08(+1.07%)
May 18, 2021 7.856 7.899 7.754 7.856 181,201 -0.33(-4.00%)
May 17, 2021 8.361 8.370 8.183 8.183 280,896 +0.00(+0.00%)
May 14, 2021 8.333 8.408 8.137 8.183 266,330 -0.47(-5.40%)
May 13, 2021 8.613 8.786 8.400 8.651 483,132 +0.04(+0.43%)
May 12, 2021 8.352 8.650 8.249 8.613 490,285 +0.67(+8.47%)
May 11, 2021 8.352 8.352 7.941 7.941 411,261 +0.02(+0.24%)
May 10, 2021 7.558 7.922 7.558 7.922 343,498 +0.47(+6.27%)
May 07, 2021 7.586 7.604 7.389 7.455 244,867 -0.30(-3.86%)
May 06, 2021 7.847 7.902 7.721 7.754 114,630 -0.19(-2.41%)
May 05, 2021 7.969 8.025 7.875 7.945 233,389 -0.10(-1.22%)
May 04, 2021 7.969 8.235 7.950 8.043 256,469 +0.24(+3.11%)
May 03, 2021 7.819 7.894 7.707 7.800 130,667 +0.01(+0.12%)
Apr 30, 2021 7.670 7.856 7.660 7.791 411,375 +0.35(+4.64%)
Apr 29, 2021 7.305 7.595 7.287 7.445 184,682 +0.12(+1.66%)
Apr 28, 2021 7.436 7.464 7.259 7.324 175,860 -0.21(-2.73%)
Apr 27, 2021 7.501 7.558 7.456 7.530 98,112 +0.00(+0.00%)
Apr 26, 2021 7.604 7.623 7.492 7.530 99,228 -0.04(-0.49%)
Apr 23, 2021 7.660 7.660 7.520 7.567 178,872 -0.32(-4.03%)
Apr 22, 2021 7.782 7.959 7.740 7.885 302,268 +0.07(+0.96%)
Apr 21, 2021 8.071 8.122 7.782 7.810 131,587 -0.14(-1.76%)
Apr 20, 2021 7.819 8.006 7.754 7.950 351,364 +0.20(+2.53%)
Apr 19, 2021 7.716 7.838 7.698 7.754 249,846 +0.07(+0.85%)
Apr 16, 2021 7.688 7.791 7.660 7.688 147,187 -0.07(-0.84%)
Apr 15, 2021 7.763 7.838 7.726 7.754 119,160 -0.20(-2.47%)
Apr 14, 2021 7.856 7.981 7.819 7.950 125,882 -0.13(-1.62%)
Apr 13, 2021 8.221 8.221 7.987 8.081 156,592 -0.10(-1.26%)
Apr 12, 2021 8.183 8.258 8.165 8.183 316,039 +0.14(+1.74%)
Apr 09, 2021 8.053 8.118 8.034 8.043 139,801 +0.22(+2.87%)
Apr 08, 2021 7.772 7.847 7.726 7.819 276,634 -0.21(-2.67%)
Apr 07, 2021 8.006 8.127 7.978 8.034 260,873 +0.33(+4.24%)
Apr 06, 2021 7.819 7.875 7.623 7.707 197,618 -0.12(-1.55%)
Apr 05, 2021 7.772 7.885 7.763 7.828 295,090 -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.