Skip to main content

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

9.300 +0.030 (+0.32%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 41.34 41.34 40.32 40.45 269,944 -1.09(-2.62%)
Jan 30, 2019 43.56 44.15 41.24 41.54 219,021 -2.80(-6.31%)
Jan 29, 2019 43.93 44.62 43.84 44.34 168,103 -0.17(-0.37%)
Jan 28, 2019 45.11 45.51 44.47 44.50 137,655 +1.29(+2.98%)
Jan 25, 2019 43.52 43.68 42.85 43.21 265,694 -1.84(-4.09%)
Jan 24, 2019 46.10 46.13 44.84 45.05 139,154 -1.27(-2.74%)
Jan 23, 2019 46.33 47.43 46.17 46.32 167,184 -1.29(-2.71%)
Jan 22, 2019 47.01 48.30 46.71 47.61 356,387 +2.35(+5.19%)
Jan 18, 2019 45.49 45.74 44.82 45.27 204,104 -0.68(-1.48%)
Jan 17, 2019 47.77 47.84 45.33 45.95 202,954 -0.64(-1.36%)
Jan 16, 2019 47.31 47.31 46.13 46.58 227,285 -1.69(-3.51%)
Jan 15, 2019 48.56 48.65 47.56 48.28 208,832 -1.10(-2.22%)
Jan 14, 2019 50.03 50.22 48.71 49.37 160,614 +1.22(+2.52%)
Jan 11, 2019 48.41 48.88 47.91 48.16 96,023 +0.75(+1.59%)
Jan 10, 2019 49.16 49.16 47.34 47.40 189,353 -1.06(-2.18%)
Jan 09, 2019 49.68 49.68 47.64 48.46 270,755 -2.82(-5.49%)
Jan 08, 2019 51.73 52.54 50.93 51.28 141,124 -0.34(-0.66%)
Jan 07, 2019 51.92 52.84 51.14 51.62 103,631 -0.49(-0.94%)
Jan 04, 2019 55.19 55.39 51.39 52.11 238,429 -5.47(-9.50%)
Jan 03, 2019 56.48 58.16 56.34 57.57 167,531 +2.90(+5.30%)
Jan 02, 2019 57.06 57.08 54.55 54.67 99,557 -0.32(-0.59%)
Dec 31, 2018 53.16 55.56 53.12 55.00 90,918 +0.58(+1.07%)
Dec 28, 2018 54.41 55.17 53.37 54.42 123,939 -1.30(-2.33%)
Dec 27, 2018 57.81 58.46 55.70 55.72 204,855 +0.25(+0.45%)
Dec 26, 2018 57.93 59.59 55.43 55.47 194,939 -3.50(-5.94%)
Dec 24, 2018 57.82 59.06 56.75 58.97 307,038 +1.42(+2.47%)
Dec 21, 2018 55.82 58.32 54.91 57.55 505,332 +1.50(+2.68%)
Dec 20, 2018 55.83 57.67 54.76 56.05 510,295 -1.51(-2.63%)
Dec 19, 2018 54.04 58.82 52.69 57.56 546,595 +2.77(+5.05%)
Dec 18, 2018 54.62 55.28 53.87 54.79 253,799 -1.13(-2.02%)
Dec 17, 2018 54.23 56.43 53.59 55.92 440,027 +1.55(+2.85%)
Dec 14, 2018 54.21 54.54 53.09 54.37 237,886 +2.27(+4.36%)
Dec 13, 2018 51.60 52.31 51.14 52.09 338,343 -0.13(-0.25%)
Dec 12, 2018 51.80 52.26 50.66 52.22 165,831 -2.59(-4.73%)
Dec 11, 2018 53.71 55.97 53.61 54.82 349,232 -1.16(-2.06%)
Dec 10, 2018 55.47 58.05 55.13 55.97 491,624 +1.52(+2.80%)
Dec 07, 2018 51.61 54.70 50.67 54.45 420,692 +3.15(+6.15%)
Dec 06, 2018 53.95 54.88 51.30 51.30 577,555 +1.42(+2.85%)
Dec 04, 2018 46.84 50.28 46.66 49.88 418,401 +2.87(+6.10%)
Dec 03, 2018 46.23 47.69 46.15 47.01 408,489 -3.13(-6.24%)
Nov 30, 2018 50.47 51.05 50.04 50.13 225,670 +0.27(+0.53%)
Nov 29, 2018 49.60 50.49 48.86 49.87 326,624 +1.27(+2.62%)
Nov 28, 2018 51.23 52.45 48.49 48.59 374,458 -3.78(-7.21%)
Nov 27, 2018 54.05 54.22 52.31 52.37 236,748 -0.94(-1.77%)
Nov 26, 2018 53.17 54.06 52.63 53.31 202,153 -2.15(-3.87%)
Nov 23, 2018 55.51 55.60 54.63 55.46 161,645 +1.82(+3.38%)
Nov 21, 2018 53.64 53.64 53.64 0 -2.95(-5.22%)
Nov 20, 2018 55.80 57.17 55.00 56.60 573,393 +3.40(+6.39%)
Nov 19, 2018 52.26 53.64 51.99 53.19 295,174 +2.18(+4.28%)
Nov 16, 2018 52.79 53.16 50.41 51.01 326,344 -0.39(-0.77%)
Nov 15, 2018 54.15 54.42 50.54 51.41 730,072 -3.63(-6.60%)
Nov 14, 2018 54.50 56.60 54.09 55.04 537,339 -1.12(-1.99%)
Nov 13, 2018 56.43 57.14 54.41 56.16 367,414 -1.92(-3.30%)
Nov 12, 2018 56.27 58.53 56.01 58.07 360,535 +2.32(+4.16%)
Nov 09, 2018 55.17 56.96 55.07 55.75 549,943 +3.09(+5.87%)
Nov 08, 2018 50.97 53.18 50.43 52.66 465,488 +3.66(+7.46%)
Nov 07, 2018 49.88 50.79 48.77 49.00 305,231 -2.97(-5.72%)
Nov 06, 2018 52.35 52.64 51.66 51.97 173,165 +0.44(+0.85%)
Nov 05, 2018 52.13 52.47 51.27 51.53 434,231 -0.46(-0.88%)
Nov 02, 2018 50.33 53.64 49.80 51.99 639,273 -1.05(-1.97%)
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.