Skip to main content

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

10.81 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 10.81 10.94 10.79 10.81 118,579 +0.00(+0.00%)
Feb 22, 2024 10.82 10.95 10.77 10.81 71,857 -0.30(-2.70%)
Feb 21, 2024 11.15 11.23 11.04 11.11 76,979 -0.04(-0.36%)
Feb 20, 2024 11.12 11.26 11.04 11.15 107,134 -0.08(-0.71%)
Feb 16, 2024 11.22 11.30 11.13 11.23 130,916 -0.14(-1.23%)
Feb 15, 2024 11.48 11.51 11.37 11.37 340,543 -0.15(-1.30%)
Feb 14, 2024 11.64 11.68 11.49 11.52 143,564 -0.51(-4.24%)
Feb 13, 2024 11.83 12.19 11.70 12.03 229,500 +0.64(+5.62%)
Feb 12, 2024 11.58 11.60 11.21 11.39 102,241 -0.25(-2.15%)
Feb 09, 2024 11.77 11.94 11.60 11.64 175,917 -0.17(-1.44%)
Feb 08, 2024 11.73 11.89 11.72 11.81 125,967 +0.19(+1.64%)
Feb 07, 2024 11.68 11.70 11.55 11.62 112,833 +0.00(+0.00%)
Feb 06, 2024 11.86 11.95 11.61 11.62 184,188 -0.83(-6.67%)
Feb 05, 2024 12.65 12.66 12.38 12.45 115,725 -0.08(-0.64%)
Feb 02, 2024 12.58 12.70 12.48 12.53 100,523 +0.14(+1.13%)
Feb 01, 2024 12.50 12.60 12.37 12.39 392,561 -0.35(-2.75%)
Jan 31, 2024 12.64 12.84 12.41 12.74 514,800 +0.23(+1.84%)
Jan 30, 2024 12.61 12.71 12.51 12.51 155,202 +0.30(+2.46%)
Jan 29, 2024 12.13 12.42 12.13 12.21 97,824 -0.02(-0.16%)
Jan 26, 2024 12.30 12.30 12.16 12.23 63,780 -0.02(-0.16%)
Jan 25, 2024 12.11 12.36 12.11 12.25 165,257 -0.03(-0.24%)
Jan 24, 2024 12.02 12.33 12.00 12.28 178,459 -0.42(-3.31%)
Jan 23, 2024 12.86 12.90 12.67 12.70 119,890 -0.35(-2.68%)
Jan 22, 2024 13.14 13.18 12.95 13.05 122,060 +0.35(+2.76%)
Jan 19, 2024 13.00 13.15 12.68 12.70 218,879 -0.39(-2.97%)
Jan 18, 2024 13.10 13.25 13.07 13.09 150,011 -0.33(-2.47%)
Jan 17, 2024 13.54 13.62 13.39 13.42 513,821 +0.57(+4.44%)
Jan 16, 2024 12.61 12.88 12.60 12.85 184,322 +0.91(+7.62%)
Jan 12, 2024 11.82 11.98 11.69 11.94 120,456 -0.13(-1.08%)
Jan 11, 2024 12.00 12.32 11.96 12.07 330,089 -0.12(-0.98%)
Jan 10, 2024 12.15 12.28 12.14 12.19 215,583 +0.05(+0.41%)
Jan 09, 2024 12.10 12.17 12.04 12.14 172,426 +0.53(+4.57%)
Jan 08, 2024 11.94 11.99 11.60 11.61 136,149 -0.09(-0.77%)
Jan 05, 2024 11.69 11.75 11.47 11.70 174,405 -0.01(-0.09%)
Jan 04, 2024 11.70 11.73 11.55 11.71 109,641 +0.11(+0.95%)
Jan 03, 2024 11.79 11.79 11.51 11.60 246,110 +0.17(+1.49%)
Jan 02, 2024 11.35 11.48 11.25 11.43 182,987 +0.47(+4.29%)
Dec 29, 2023 11.03 11.04 10.86 10.96 159,631 -0.02(-0.18%)
Dec 28, 2023 10.93 10.98 10.81 10.98 121,824 -0.24(-2.14%)
Dec 27, 2023 11.26 11.31 11.19 11.22 229,816 -0.19(-1.71%)
Dec 26, 2023 11.44 11.52 11.37 11.41 57,115 -0.29(-2.44%)
Dec 22, 2023 11.78 11.89 11.64 11.70 68,124 +0.20(+1.74%)
Dec 21, 2023 11.72 11.75 11.49 11.50 185,191 -0.71(-5.82%)
Dec 20, 2023 11.83 12.22 11.75 12.21 277,859 +0.64(+5.50%)
Dec 19, 2023 11.70 11.70 11.52 11.57 90,363 -0.30(-2.51%)
Dec 18, 2023 11.84 12.03 11.84 11.87 50,895 +0.03(+0.25%)
Dec 15, 2023 11.65 11.84 11.59 11.84 77,935 +0.24(+2.06%)
Dec 14, 2023 11.89 11.90 11.56 11.60 205,735 -0.55(-4.50%)
Dec 13, 2023 12.73 12.91 12.13 12.15 258,090 -0.35(-2.78%)
Dec 12, 2023 12.61 12.80 12.50 12.50 103,326 -0.02(-0.16%)
Dec 11, 2023 12.76 12.78 12.50 12.52 177,386 -0.21(-1.64%)
Dec 08, 2023 12.78 12.88 12.61 12.73 241,462 +0.17(+1.35%)
Dec 07, 2023 12.60 12.71 12.54 12.56 136,144 -0.15(-1.17%)
Dec 06, 2023 12.42 12.73 12.42 12.71 94,327 +0.04(+0.31%)
Dec 05, 2023 12.76 12.84 12.63 12.67 114,927 +0.22(+1.76%)
Dec 04, 2023 12.33 12.51 12.24 12.45 98,096 +0.43(+3.56%)
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.