Skip to main content

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

13.73 -0.03 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 13.29 13.79 13.29 13.73 74,024 -0.03(-0.22%)
Sep 28, 2023 14.03 14.11 13.70 13.76 101,891 -0.08(-0.58%)
Sep 27, 2023 13.70 14.03 13.65 13.84 179,187 -0.08(-0.57%)
Sep 26, 2023 13.74 13.92 13.61 13.92 154,574 +0.59(+4.43%)
Sep 25, 2023 13.48 13.38 13.30 13.33 146,216 +0.19(+1.45%)
Sep 22, 2023 12.97 13.16 12.89 13.14 102,226 -0.48(-3.52%)
Sep 21, 2023 13.49 13.62 13.44 13.62 343,255 +0.71(+5.50%)
Sep 20, 2023 12.66 12.92 12.53 12.91 109,153 +0.16(+1.25%)
Sep 19, 2023 12.68 12.83 12.63 12.75 139,054 +0.21(+1.67%)
Sep 18, 2023 12.60 12.70 12.51 12.54 98,990 +0.07(+0.56%)
Sep 15, 2023 12.30 12.50 12.27 12.47 120,589 +0.15(+1.21%)
Sep 14, 2023 12.40 12.45 12.21 12.32 118,977 -0.22(-1.74%)
Sep 13, 2023 12.52 12.63 12.43 12.54 112,257 +0.03(+0.24%)
Sep 12, 2023 12.72 12.72 12.39 12.51 108,204 +0.13(+1.04%)
Sep 11, 2023 12.46 12.57 12.37 12.38 107,080 -0.45(-3.47%)
Sep 08, 2023 12.84 12.89 12.74 12.83 186,390 -0.09(-0.69%)
Sep 07, 2023 12.85 12.99 12.83 12.92 142,057 +0.44(+3.49%)
Sep 06, 2023 12.35 12.51 12.16 12.48 149,312 +0.24(+1.94%)
Sep 05, 2023 12.20 12.29 12.13 12.24 114,181 +0.27(+2.23%)
Sep 01, 2023 11.91 12.03 11.78 11.98 92,963 -0.44(-3.51%)
Aug 31, 2023 12.20 12.42 12.19 12.41 185,805 +0.49(+4.15%)
Aug 30, 2023 11.97 12.16 11.83 11.92 125,464 +0.13(+1.09%)
Aug 29, 2023 12.14 12.23 11.78 11.79 141,394 -0.48(-3.87%)
Aug 28, 2023 12.31 12.41 12.21 12.26 237,359 -0.40(-3.13%)
Aug 25, 2023 12.63 12.92 12.56 12.66 146,399 +0.03(+0.24%)
Aug 24, 2023 12.33 12.64 12.29 12.63 381,556 +0.16(+1.27%)
Aug 23, 2023 12.82 12.83 12.44 12.47 329,477 -0.61(-4.69%)
Aug 22, 2023 12.85 13.15 12.84 13.09 178,444 +0.09(+0.69%)
Aug 21, 2023 13.19 13.22 12.98 13.00 223,843 -0.11(-0.83%)
Aug 18, 2023 13.26 13.27 13.04 13.11 144,270 +0.30(+2.32%)
Aug 17, 2023 12.45 12.84 12.41 12.81 172,871 -0.08(-0.61%)
Aug 16, 2023 12.80 12.92 12.60 12.89 315,702 +0.35(+2.76%)
Aug 15, 2023 12.36 12.60 12.34 12.54 245,401 +0.43(+3.51%)
Aug 14, 2023 12.35 12.43 12.08 12.12 156,444 +0.18(+1.49%)
Aug 11, 2023 11.81 12.05 11.81 11.94 151,665 +0.50(+4.42%)
Aug 10, 2023 11.25 11.48 10.98 11.43 145,351 -0.03(-0.26%)
Aug 09, 2023 11.37 11.61 11.32 11.46 135,113 -0.09(-0.77%)
Aug 08, 2023 11.69 11.81 11.55 11.55 149,454 +0.40(+3.55%)
Aug 07, 2023 11.01 11.29 11.01 11.16 69,634 +0.08(+0.72%)
Aug 04, 2023 10.96 11.13 10.79 11.08 84,970 +0.03(+0.27%)
Aug 03, 2023 11.10 11.16 10.92 11.05 134,348 -0.11(-0.98%)
Aug 02, 2023 10.94 11.22 10.94 11.16 654,527 +0.73(+7.03%)
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.