Indicators

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

9.400 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	44.66	45.11	44.21	45.01	223,338	-0.70(-1.53%)
Sep 27, 2019	43.95	46.16	43.73	45.71	411,414	+1.70(+3.86%)
Sep 26, 2019	43.81	44.38	43.65	44.01	102,906	+0.07(+0.15%)
Sep 25, 2019	44.79	45.17	43.72	43.94	162,716	+0.08(+0.19%)
Sep 24, 2019	42.63	44.00	42.58	43.86	236,841	+1.33(+3.14%)
Sep 23, 2019	43.28	43.28	42.46	42.52	116,787	-0.19(-0.44%)
Sep 20, 2019	41.83	43.13	41.65	42.71	185,160	-0.07(-0.15%)
Sep 19, 2019	42.23	42.93	41.81	42.78	119,346	+0.63(+1.50%)
Sep 18, 2019	41.81	43.15	41.78	42.15	214,921	+0.47(+1.13%)
Sep 17, 2019	42.83	42.85	41.62	41.68	151,922	+0.02(+0.05%)
Sep 16, 2019	41.65	41.94	41.14	41.66	135,858	+0.98(+2.41%)
Sep 13, 2019	40.69	40.94	40.41	40.68	94,493	-0.67(-1.62%)
Sep 12, 2019	41.53	41.92	40.66	41.35	246,924	-0.87(-2.07%)
Sep 11, 2019	42.77	42.94	42.22	42.22	129,196	-1.03(-2.37%)
Sep 10, 2019	43.47	43.96	43.02	43.25	134,113	+0.00(+0.00%)
Sep 09, 2019	43.32	43.67	42.89	43.25	121,366	-0.45(-1.03%)
Sep 06, 2019	43.44	43.82	43.27	43.70	215,878	-0.55(-1.23%)
Sep 05, 2019	44.26	44.31	43.78	44.25	212,338	-1.55(-3.39%)
Sep 04, 2019	46.22	46.47	45.66	45.80	167,692	-2.39(-4.96%)

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.