Skip to main content

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

9.350 +0.080 (+0.86%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 12.81 13.29 12.81 13.24 76,779 -0.03(-0.22%)
Sep 28, 2023 13.53 13.60 13.21 13.27 105,683 -0.08(-0.58%)
Sep 27, 2023 13.21 13.53 13.16 13.34 185,856 -0.08(-0.57%)
Sep 26, 2023 13.25 13.42 13.12 13.42 160,327 +0.57(+4.43%)
Sep 25, 2023 13.00 12.90 12.83 12.85 151,658 +0.18(+1.45%)
Sep 22, 2023 12.50 12.69 12.43 12.67 106,030 -0.46(-3.52%)
Sep 21, 2023 13.01 13.13 12.96 13.13 356,031 +0.68(+5.50%)
Sep 20, 2023 12.21 12.46 12.08 12.45 113,215 +0.15(+1.25%)
Sep 19, 2023 12.22 12.37 12.18 12.29 144,229 +0.20(+1.67%)
Sep 18, 2023 12.15 12.24 12.06 12.09 102,674 +0.07(+0.56%)
Sep 15, 2023 11.86 12.05 11.83 12.02 125,078 +0.14(+1.21%)
Sep 14, 2023 11.96 12.01 11.78 11.88 123,405 -0.21(-1.74%)
Sep 13, 2023 12.07 12.18 11.99 12.09 116,435 +0.03(+0.24%)
Sep 12, 2023 12.26 12.26 11.95 12.06 112,232 +0.12(+1.04%)
Sep 11, 2023 12.01 12.12 11.93 11.94 111,066 -0.43(-3.47%)
Sep 08, 2023 12.38 12.43 12.28 12.37 193,327 -0.09(-0.69%)
Sep 07, 2023 12.39 12.52 12.37 12.45 147,344 +0.42(+3.49%)
Sep 06, 2023 11.91 12.06 11.73 12.03 154,869 +0.23(+1.94%)
Sep 05, 2023 11.77 11.85 11.69 11.80 118,431 +0.26(+2.23%)
Sep 01, 2023 11.48 11.59 11.36 11.55 96,424 -0.42(-3.51%)
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%)
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.