Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.320 +0.050 (+0.54%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 25, 2024 9.250 9.330 9.240 9.270 73,794 +0.09(+0.96%)
Jun 24, 2024 9.093 9.182 8.985 9.182 27,118 +0.00(+0.00%)
Jun 21, 2024 9.143 9.192 9.103 9.182 101,699 +0.14(+1.53%)
Jun 20, 2024 8.906 9.162 8.906 9.044 114,590 +0.04(+0.44%)
Jun 18, 2024 9.192 9.212 8.975 9.004 148,713 -0.27(-2.87%)
Jun 17, 2024 9.399 9.439 9.222 9.271 51,907 -0.17(-1.78%)
Jun 14, 2024 9.527 9.567 9.438 9.438 150,441 +0.00(+0.00%)
Jun 13, 2024 9.320 9.557 9.320 9.438 35,315 +0.06(+0.60%)
Jun 12, 2024 9.320 9.438 9.221 9.383 49,042 -0.29(-3.04%)
Jun 11, 2024 9.705 9.833 9.675 9.676 55,825 +0.10(+1.04%)
Jun 10, 2024 9.734 9.764 9.522 9.577 87,993 -0.16(-1.62%)
Jun 07, 2024 9.507 9.745 9.498 9.734 92,763 +0.35(+3.68%)
Jun 06, 2024 9.399 9.488 9.369 9.389 126,321 -0.12(-1.24%)
Jun 05, 2024 9.715 9.774 9.507 9.507 66,938 -0.53(-5.30%)
Jun 04, 2024 10.08 10.18 9.966 10.04 169,467 +0.44(+4.58%)
Jun 03, 2024 9.507 9.724 9.468 9.601 104,314 -0.31(-3.14%)
May 31, 2024 9.892 10.15 9.892 9.912 133,959 +0.30(+3.08%)
May 30, 2024 9.754 9.754 9.527 9.616 120,658 +0.07(+0.72%)
May 29, 2024 9.537 9.586 9.498 9.547 73,722 +0.43(+4.71%)
May 28, 2024 8.985 9.172 8.975 9.118 24,356 +0.04(+0.49%)
May 24, 2024 9.133 9.133 9.025 9.074 68,917 -0.08(-0.86%)
May 23, 2024 8.778 9.192 8.778 9.152 81,780 +0.22(+2.51%)
May 22, 2024 8.837 8.975 8.817 8.928 83,296 +0.08(+0.92%)
May 21, 2024 8.837 8.906 8.802 8.847 81,480 +0.18(+2.05%)
May 20, 2024 8.748 8.748 8.630 8.669 41,355 +0.09(+1.03%)
May 17, 2024 8.689 8.699 8.541 8.580 52,571 -0.11(-1.30%)
May 16, 2024 8.699 8.765 8.629 8.694 45,483 -0.03(-0.40%)
May 15, 2024 8.837 8.950 8.728 8.728 98,865 -0.27(-2.96%)
May 14, 2024 9.123 9.123 8.995 8.995 39,521 -0.16(-1.72%)
May 13, 2024 9.182 9.182 9.054 9.152 34,529 -0.21(-2.21%)
May 10, 2024 9.251 9.389 9.221 9.360 25,893 -0.07(-0.73%)
May 09, 2024 9.527 9.562 9.409 9.429 27,547 -0.06(-0.62%)
May 08, 2024 9.685 9.685 9.478 9.488 32,858 -0.00(-0.05%)
May 07, 2024 9.478 9.517 9.436 9.493 17,351 +0.19(+2.07%)
May 06, 2024 9.330 9.379 9.300 9.300 40,645 -0.04(-0.42%)
May 03, 2024 9.399 9.547 9.330 9.340 93,141 -0.26(-2.67%)
May 02, 2024 9.971 10.06 9.537 9.596 166,375 -0.82(-7.86%)
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.