Skip to main content

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

9.360 +0.090 (+0.97%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 11.77 11.98 11.76 11.97 192,721 +0.48(+4.15%)
Aug 30, 2023 11.54 11.72 11.40 11.49 130,134 +0.12(+1.09%)
Aug 29, 2023 11.70 11.80 11.35 11.37 146,657 -0.46(-3.87%)
Aug 28, 2023 11.87 11.97 11.78 11.82 246,193 -0.38(-3.13%)
Aug 25, 2023 12.18 12.46 12.11 12.21 151,848 +0.03(+0.24%)
Aug 24, 2023 11.89 12.19 11.85 12.18 395,757 +0.15(+1.27%)
Aug 23, 2023 12.36 12.37 12.00 12.02 341,740 -0.59(-4.69%)
Aug 22, 2023 12.39 12.68 12.38 12.62 185,086 +0.09(+0.69%)
Aug 21, 2023 12.72 12.75 12.51 12.53 232,175 -0.11(-0.83%)
Aug 18, 2023 12.79 12.80 12.57 12.63 149,640 +0.29(+2.32%)
Aug 17, 2023 12.01 12.38 11.97 12.35 179,306 -0.08(-0.61%)
Aug 16, 2023 12.34 12.45 12.15 12.43 327,452 +0.33(+2.76%)
Aug 15, 2023 11.92 12.15 11.90 12.09 254,535 +0.41(+3.51%)
Aug 14, 2023 11.91 11.99 11.64 11.68 162,267 +0.17(+1.49%)
Aug 11, 2023 11.38 11.61 11.38 11.51 157,310 +0.49(+4.42%)
Aug 10, 2023 10.85 11.07 10.58 11.02 150,761 -0.03(-0.26%)
Aug 09, 2023 10.96 11.19 10.92 11.05 140,142 -0.09(-0.77%)
Aug 08, 2023 11.27 11.39 11.14 11.14 155,017 +0.38(+3.55%)
Aug 07, 2023 10.61 10.89 10.61 10.76 72,226 +0.08(+0.71%)
Aug 04, 2023 10.56 10.73 10.40 10.68 88,133 +0.03(+0.27%)
Aug 03, 2023 10.70 10.75 10.53 10.65 139,349 -0.10(-0.98%)
Aug 02, 2023 10.55 10.82 10.55 10.76 678,889 +0.71(+7.03%)
Aug 01, 2023 9.915 10.06 9.887 10.05 150,373 +0.37(+3.85%)
Jul 31, 2023 9.763 9.820 9.638 9.677 52,561 +0.01(+0.10%)
Jul 28, 2023 9.810 9.848 9.648 9.667 186,956 -0.75(-7.23%)
Jul 27, 2023 10.00 10.44 10.00 10.42 170,954 +0.40(+4.00%)
Jul 26, 2023 10.35 10.35 9.953 10.02 211,670 -0.18(-1.78%)
Jul 25, 2023 10.12 10.22 10.07 10.20 84,114 -0.27(-2.55%)
Jul 24, 2023 10.84 10.84 10.34 10.47 125,283 -0.42(-3.86%)
Jul 21, 2023 10.75 10.93 10.75 10.89 78,222 +0.05(+0.44%)
Jul 20, 2023 10.77 10.88 10.69 10.84 122,276 +0.24(+2.25%)
Jul 19, 2023 10.51 10.64 10.37 10.60 107,277 +0.06(+0.54%)
Jul 18, 2023 10.47 10.61 10.42 10.55 105,584 +0.25(+2.41%)
Jul 17, 2023 10.50 10.58 10.30 10.30 158,107 -0.05(-0.46%)
Jul 14, 2023 10.19 10.36 10.19 10.34 130,272 +0.22(+2.17%)
Jul 13, 2023 10.45 10.45 10.10 10.13 191,591 -0.48(-4.50%)
Jul 12, 2023 10.77 10.85 10.54 10.60 281,805 -0.72(-6.32%)
Jul 11, 2023 11.45 11.59 11.29 11.32 323,930 -0.33(-2.87%)
Jul 10, 2023 11.88 11.92 11.64 11.65 74,426 +0.00(+0.00%)
Jul 07, 2023 11.96 11.96 11.50 11.65 97,338 -0.39(-3.25%)
Jul 06, 2023 11.86 12.20 11.84 12.04 281,391 +0.68(+5.96%)
Jul 05, 2023 11.33 11.42 11.31 11.37 158,696 +0.19(+1.71%)
Jul 03, 2023 11.14 11.20 10.99 11.17 105,714 -0.38(-3.30%)
Jun 30, 2023 11.57 11.59 11.41 11.56 55,822 -0.24(-2.02%)
Jun 29, 2023 11.86 11.92 11.78 11.80 44,642 +0.22(+1.90%)
Jun 28, 2023 11.69 11.75 11.57 11.58 142,230 +0.17(+1.51%)
Jun 27, 2023 11.45 11.54 11.38 11.40 46,456 -0.31(-2.69%)
Jun 26, 2023 11.70 11.79 11.59 11.72 101,333 -0.14(-1.21%)
Jun 23, 2023 11.78 11.95 11.78 11.86 148,338 +0.51(+4.45%)
Jun 22, 2023 11.45 11.48 11.32 11.36 133,444 +0.13(+1.19%)
Jun 21, 2023 11.23 11.35 11.16 11.22 85,576 +0.15(+1.33%)
Jun 20, 2023 10.89 11.14 10.86 11.08 176,721 +0.63(+6.06%)
Jun 16, 2023 10.27 10.49 10.27 10.44 81,296 +0.12(+1.19%)
Jun 15, 2023 10.46 10.51 10.32 10.32 101,357 -0.25(-2.41%)
Jun 14, 2023 10.81 10.84 10.54 10.57 158,135 -0.28(-2.61%)
Jun 13, 2023 10.84 10.93 10.74 10.86 76,154 -0.31(-2.79%)
Jun 12, 2023 11.24 11.26 11.13 11.17 81,658 -0.05(-0.42%)
Jun 09, 2023 11.26 11.26 11.08 11.22 64,676 -0.15(-1.33%)
Jun 08, 2023 11.61 11.61 11.35 11.37 76,252 -0.24(-2.03%)
Jun 07, 2023 11.46 11.65 11.29 11.60 102,082 +0.15(+1.32%)
Jun 06, 2023 11.83 11.87 11.43 11.45 92,682 -0.32(-2.73%)
Jun 05, 2023 11.84 11.92 11.76 11.77 85,446 +0.05(+0.40%)
Jun 02, 2023 11.80 11.80 11.65 11.73 176,698 -0.63(-5.12%)
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.