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 )

9.160 -0.240 (-2.55%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 18, 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 17, 2024 9.530 9.571 9.351 9.400 51,194 -0.17(-1.78%)
Jun 14, 2024 9.660 9.700 9.570 9.570 148,373 +0.00(+0.00%)
Jun 13, 2024 9.450 9.690 9.450 9.570 34,830 +0.06(+0.59%)
Jun 12, 2024 9.450 9.570 9.350 9.513 48,368 -0.30(-3.04%)
Jun 11, 2024 9.840 9.970 9.810 9.811 55,058 +0.10(+1.04%)
Jun 10, 2024 9.870 9.900 9.655 9.710 86,784 -0.16(-1.62%)
Jun 07, 2024 9.640 9.881 9.630 9.870 91,488 +0.35(+3.68%)
Jun 06, 2024 9.530 9.620 9.500 9.520 124,585 -0.12(-1.24%)
Jun 05, 2024 9.850 9.910 9.640 9.640 66,018 -0.54(-5.30%)
Jun 04, 2024 10.22 10.32 10.11 10.18 167,138 +0.45(+4.58%)
Jun 03, 2024 9.640 9.860 9.600 9.734 102,881 -0.32(-3.14%)
May 31, 2024 10.03 10.29 10.03 10.05 132,118 +0.30(+3.08%)
May 30, 2024 9.890 9.890 9.660 9.750 119,000 +0.07(+0.72%)
May 29, 2024 9.670 9.720 9.630 9.680 72,709 +0.44(+4.71%)
May 28, 2024 9.110 9.300 9.100 9.245 24,022 +0.04(+0.49%)
May 24, 2024 9.260 9.260 9.151 9.200 67,970 -0.08(-0.86%)
May 23, 2024 8.900 9.320 8.900 9.280 80,656 +0.23(+2.51%)
May 22, 2024 8.960 9.100 8.940 9.052 82,151 +0.08(+0.92%)
May 21, 2024 8.960 9.030 8.925 8.970 80,360 +0.18(+2.05%)
May 20, 2024 8.870 8.870 8.751 8.790 40,787 +0.09(+1.03%)
May 17, 2024 8.810 8.820 8.660 8.700 51,849 -0.12(-1.30%)
May 16, 2024 8.820 8.887 8.749 8.815 44,858 -0.04(-0.40%)
May 15, 2024 8.960 9.075 8.850 8.850 97,506 -0.27(-2.96%)
May 14, 2024 9.250 9.250 9.120 9.120 38,978 -0.16(-1.72%)
May 13, 2024 9.310 9.310 9.180 9.280 34,055 -0.21(-2.21%)
May 10, 2024 9.380 9.520 9.350 9.490 25,538 -0.07(-0.73%)
May 09, 2024 9.660 9.695 9.540 9.560 27,169 -0.06(-0.62%)
May 08, 2024 9.820 9.820 9.610 9.620 32,407 -0.01(-0.05%)
May 07, 2024 9.610 9.650 9.568 9.625 17,113 +0.20(+2.07%)
May 06, 2024 9.460 9.510 9.430 9.430 40,087 -0.04(-0.42%)
May 03, 2024 9.530 9.680 9.460 9.470 91,861 -0.26(-2.67%)
May 02, 2024 10.11 10.20 9.670 9.730 164,088 -0.83(-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.