Skip to main content

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

7.150 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 7.140 7.260 7.070 7.150 388,978 +0.54(+8.17%)
Oct 07, 2024 6.650 6.750 6.570 6.610 281,354 -0.16(-2.36%)
Oct 04, 2024 6.820 6.901 6.760 6.770 306,031 -0.21(-3.01%)
Oct 03, 2024 7.050 7.090 6.880 6.980 386,830 +0.26(+3.87%)
Oct 02, 2024 6.740 6.890 6.680 6.720 332,910 -0.42(-5.88%)
Oct 01, 2024 7.190 7.400 7.120 7.140 322,608 -0.15(-2.06%)
Sep 30, 2024 7.070 7.360 7.060 7.290 478,919 +0.33(+4.74%)
Sep 27, 2024 6.920 6.980 6.840 6.960 441,672 +0.00(+0.00%)
Sep 26, 2024 6.840 7.090 6.810 6.960 660,916 -0.80(-10.31%)
Sep 25, 2024 7.680 7.790 7.610 7.760 169,578 +0.25(+3.33%)
Sep 24, 2024 7.750 7.820 7.485 7.510 252,436 -0.83(-10.00%)
Sep 23, 2024 8.413 8.443 8.285 8.344 40,982 -0.17(-1.97%)
Sep 20, 2024 8.502 8.640 8.482 8.512 166,768 +0.01(+0.12%)
Sep 19, 2024 8.581 8.744 8.431 8.502 178,022 -0.57(-6.26%)
Sep 18, 2024 8.936 9.094 8.709 9.070 110,238 +0.10(+1.16%)
Sep 17, 2024 8.867 9.025 8.857 8.966 53,450 +0.00(+0.00%)
Sep 16, 2024 8.966 9.094 8.966 8.966 61,364 -0.13(-1.41%)
Sep 13, 2024 9.094 9.114 9.025 9.094 76,396 -0.09(-0.97%)
Sep 12, 2024 9.381 9.430 9.183 9.183 149,501 -0.25(-2.62%)
Sep 11, 2024 9.647 9.909 9.396 9.430 107,558 -0.17(-1.75%)
Sep 10, 2024 9.559 9.805 9.559 9.598 132,369 +0.10(+1.04%)
Sep 09, 2024 9.578 9.628 9.440 9.499 106,742 -0.25(-2.53%)
Sep 06, 2024 9.243 9.764 9.233 9.746 167,984 +0.53(+5.79%)
Sep 05, 2024 9.252 9.312 9.124 9.213 72,196 -0.05(-0.53%)
Sep 04, 2024 9.322 9.322 9.099 9.262 149,684 +0.04(+0.43%)
Sep 03, 2024 8.936 9.272 8.936 9.223 209,672 +0.49(+5.66%)
Aug 30, 2024 8.650 8.838 8.640 8.729 169,607 -0.04(-0.45%)
Aug 29, 2024 8.709 8.798 8.622 8.769 154,510 -0.03(-0.34%)
Aug 28, 2024 8.660 8.857 8.660 8.798 117,563 +0.20(+2.30%)
Aug 27, 2024 8.630 8.699 8.571 8.601 47,092 -0.03(-0.34%)
Aug 26, 2024 8.532 8.665 8.532 8.630 57,680 +0.24(+2.82%)
Aug 23, 2024 8.571 8.650 8.354 8.393 121,950 -0.47(-5.35%)
Aug 22, 2024 8.620 8.877 8.601 8.867 118,005 +0.30(+3.46%)
Aug 21, 2024 8.591 8.611 8.482 8.571 97,469 -0.05(-0.57%)
Aug 20, 2024 8.512 8.680 8.492 8.620 58,800 +0.20(+2.34%)
Aug 19, 2024 8.541 8.581 8.383 8.423 152,252 -0.25(-2.85%)
Aug 16, 2024 8.808 8.838 8.650 8.670 100,486 -0.29(-3.25%)
Aug 15, 2024 9.114 9.144 8.902 8.961 182,077 -0.31(-3.36%)
Aug 14, 2024 9.164 9.361 9.154 9.272 127,631 +0.16(+1.79%)
Aug 13, 2024 9.361 9.361 9.099 9.109 87,405 -0.28(-3.00%)
Aug 12, 2024 9.440 9.494 9.312 9.391 89,497 -0.13(-1.35%)
Aug 09, 2024 9.628 9.687 9.470 9.519 111,889 -0.14(-1.45%)
Aug 08, 2024 9.944 10.03 9.633 9.659 116,502 -0.69(-6.66%)
Aug 07, 2024 9.815 10.37 9.796 10.35 116,351 -0.19(-1.78%)
Aug 06, 2024 10.75 10.88 10.31 10.54 183,017 -0.19(-1.75%)
Aug 05, 2024 11.46 11.46 10.52 10.72 446,952 +0.86(+8.71%)
Aug 02, 2024 9.934 10.03 9.825 9.865 191,610 +0.43(+4.60%)
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.