Skip to main content

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

9.280 -0.010 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 18.87 18.99 18.33 18.99 862,702 +0.34(+1.80%)
Sep 29, 2022 18.47 19.12 18.44 18.66 1,066,817 +1.12(+6.39%)
Sep 28, 2022 18.40 18.45 17.39 17.53 1,083,331 -0.42(-2.34%)
Sep 27, 2022 17.53 18.21 17.20 17.95 1,011,455 +0.09(+0.52%)
Sep 26, 2022 17.67 18.02 17.33 17.86 1,144,139 +0.63(+3.63%)
Sep 23, 2022 17.00 17.52 16.94 17.24 1,045,846 +1.21(+7.58%)
Sep 22, 2022 15.90 16.19 15.76 16.02 426,279 +0.19(+1.18%)
Sep 21, 2022 15.40 15.88 15.07 15.83 477,239 +0.78(+5.21%)
Sep 20, 2022 15.03 15.25 14.89 15.05 340,923 +0.24(+1.64%)
Sep 19, 2022 15.37 15.37 14.81 14.81 339,998 -0.21(-1.37%)
Sep 16, 2022 14.97 15.18 14.84 15.01 634,724 +0.48(+3.28%)
Sep 15, 2022 14.45 14.64 14.15 14.54 486,999 +0.46(+3.25%)
Sep 14, 2022 14.05 14.29 13.98 14.08 240,001 -0.27(-1.89%)
Sep 13, 2022 13.91 14.40 13.73 14.35 822,837 +1.23(+9.40%)
Sep 12, 2022 13.32 13.43 13.06 13.12 380,089 -0.57(-4.16%)
Sep 09, 2022 13.98 13.98 13.62 13.69 417,956 -0.64(-4.44%)
Sep 08, 2022 14.55 14.69 14.31 14.32 465,188 +0.17(+1.19%)
Sep 07, 2022 14.67 14.75 14.10 14.15 347,119 -0.35(-2.38%)
Sep 06, 2022 14.15 14.54 14.09 14.50 526,142 +0.50(+3.54%)
Sep 02, 2022 13.68 14.07 13.53 14.00 334,450 +0.40(+2.95%)
Sep 01, 2022 13.70 14.01 13.60 13.60 268,540 +0.28(+2.10%)
Aug 31, 2022 13.09 13.32 12.88 13.32 199,485 -0.14(-1.04%)
Aug 30, 2022 12.88 13.58 12.83 13.46 397,192 +0.50(+3.82%)
Aug 29, 2022 12.94 12.98 12.70 12.97 217,328 +0.24(+1.91%)
Aug 26, 2022 11.89 12.76 11.85 12.72 285,694 +0.54(+4.45%)
Aug 25, 2022 12.61 12.67 12.18 12.18 263,223 -0.80(-6.19%)
Aug 24, 2022 13.34 13.35 12.79 12.98 146,348 -0.06(-0.43%)
Aug 23, 2022 13.22 13.24 12.86 13.04 206,560 -0.15(-1.13%)
Aug 22, 2022 13.22 13.30 13.08 13.19 233,653 +0.31(+2.39%)
Aug 19, 2022 12.71 12.99 12.69 12.88 256,960 +0.50(+4.00%)
Aug 18, 2022 12.31 12.53 12.28 12.39 208,778 +0.24(+2.00%)
Aug 17, 2022 12.21 12.27 11.99 12.14 170,485 +0.16(+1.32%)
Aug 16, 2022 12.07 12.11 11.92 11.99 121,579 -0.04(-0.31%)
Aug 15, 2022 12.13 12.16 11.92 12.02 130,242 +0.20(+1.66%)
Aug 12, 2022 12.21 12.22 11.82 11.83 152,002 -0.36(-2.91%)
Aug 11, 2022 12.04 12.27 11.69 12.18 203,777 -0.18(-1.44%)
Aug 10, 2022 12.60 12.70 12.31 12.36 293,155 -0.45(-3.50%)
Aug 09, 2022 12.65 12.91 12.60 12.81 266,085 +0.13(+1.03%)
Aug 08, 2022 12.67 12.77 12.45 12.68 113,491 -0.08(-0.66%)
Aug 05, 2022 13.00 13.02 12.69 12.76 272,671 +0.00(+0.00%)
Aug 04, 2022 12.80 12.90 12.65 12.76 126,831 -0.24(-1.87%)
Aug 03, 2022 13.27 13.43 12.96 13.00 197,822 -0.37(-2.79%)
Aug 02, 2022 13.51 13.59 12.93 13.38 241,994 +0.21(+1.56%)
Aug 01, 2022 13.20 13.43 12.88 13.17 190,173 +0.36(+2.85%)
Jul 29, 2022 13.12 13.29 12.81 12.81 413,026 +0.18(+1.41%)
Jul 28, 2022 12.75 13.18 12.59 12.63 395,927 -0.17(-1.31%)
Jul 27, 2022 13.21 13.39 12.69 12.80 459,856 -0.78(-5.71%)
Jul 26, 2022 13.23 13.62 13.13 13.57 257,444 +0.35(+2.68%)
Jul 25, 2022 13.36 13.41 13.20 13.22 214,574 -0.19(-1.39%)
Jul 22, 2022 13.07 13.56 13.01 13.41 406,478 +0.43(+3.31%)
Jul 21, 2022 13.38 13.38 12.97 12.98 503,306 -0.50(-3.68%)
Jul 20, 2022 13.45 13.62 13.32 13.47 395,061 +0.21(+1.62%)
Jul 19, 2022 13.45 13.55 13.23 13.26 311,760 -0.69(-4.96%)
Jul 18, 2022 13.59 14.01 13.38 13.95 360,481 -0.24(-1.71%)
Jul 15, 2022 14.44 14.83 14.19 14.19 722,810 -0.29(-2.00%)
Jul 14, 2022 14.57 14.89 14.40 14.48 935,317 +0.35(+2.51%)
Jul 13, 2022 14.63 14.63 13.87 14.12 719,013 +0.10(+0.73%)
Jul 12, 2022 14.01 14.19 13.79 14.02 456,593 +0.18(+1.28%)
Jul 11, 2022 13.68 13.98 13.65 13.84 465,129 +1.01(+7.86%)
Jul 08, 2022 13.00 13.07 12.65 12.84 509,113 +0.07(+0.59%)
Jul 07, 2022 13.09 13.09 12.63 12.76 380,767 -0.91(-6.63%)
Jul 06, 2022 13.69 13.96 13.52 13.67 388,910 +0.25(+1.88%)
Jul 05, 2022 13.89 14.05 13.40 13.41 602,198 +0.35(+2.64%)
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.