Skip to main content

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

12.78 +0.04 (+0.31%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2023 12.49 12.80 12.49 12.78 93,790 +0.04(+0.31%)
Dec 05, 2023 12.83 12.91 12.71 12.74 114,273 +0.22(+1.76%)
Dec 04, 2023 12.40 12.58 12.31 12.52 97,538 +0.43(+3.56%)
Dec 01, 2023 12.53 12.56 12.08 12.09 127,824 -0.16(-1.31%)
Nov 30, 2023 12.23 12.46 12.18 12.25 150,251 -0.03(-0.24%)
Nov 29, 2023 12.23 12.32 12.08 12.28 122,970 +0.20(+1.66%)
Nov 28, 2023 12.20 12.26 12.02 12.08 100,488 -0.32(-2.58%)
Nov 27, 2023 12.38 12.47 12.34 12.40 133,845 +0.18(+1.47%)
Nov 24, 2023 12.38 12.40 12.21 12.22 104,805 -0.03(-0.24%)
Nov 22, 2023 12.22 12.34 12.11 12.25 153,226 +0.12(+0.95%)
Nov 21, 2023 12.00 12.20 11.93 12.13 139,064 +0.25(+2.06%)
Nov 20, 2023 12.20 12.20 11.84 11.89 191,993 -0.45(-3.65%)
Nov 17, 2023 12.39 12.46 12.30 12.34 112,869 -0.06(-0.48%)
Nov 16, 2023 12.50 12.55 12.22 12.40 235,199 +0.38(+3.16%)
Nov 15, 2023 12.01 12.12 11.84 12.02 301,727 -0.34(-2.75%)
Nov 14, 2023 12.80 12.80 12.28 12.36 215,991 -1.05(-7.83%)
Nov 13, 2023 13.51 13.61 13.26 13.41 123,324 +0.02(+0.15%)
Nov 10, 2023 13.65 13.74 13.39 13.39 109,005 -0.28(-2.05%)
Nov 09, 2023 13.32 13.70 13.19 13.67 118,624 +0.40(+3.01%)
Nov 08, 2023 13.26 13.34 13.09 13.27 183,070 +0.24(+1.84%)
Nov 07, 2023 13.19 13.35 12.98 13.03 132,058 +0.13(+1.01%)
Nov 06, 2023 12.74 12.98 12.71 12.90 182,502 -0.35(-2.64%)
Nov 03, 2023 13.52 13.54 13.15 13.25 143,937 -0.82(-5.83%)
Nov 02, 2023 14.20 14.34 14.07 14.07 219,658 -0.77(-5.19%)
Nov 01, 2023 15.31 15.34 14.84 14.84 139,472 -0.43(-2.82%)
Oct 31, 2023 15.44 15.62 15.25 15.27 174,248 +0.26(+1.73%)
Oct 30, 2023 14.75 15.15 14.71 15.01 116,402 -0.48(-3.10%)
Oct 27, 2023 15.02 15.53 14.97 15.49 148,504 +0.05(+0.32%)
Oct 26, 2023 15.54 15.61 15.31 15.44 200,822 +0.30(+1.98%)
Oct 25, 2023 15.02 15.23 14.87 15.14 195,168 +0.52(+3.56%)
Oct 24, 2023 15.00 15.00 14.51 14.62 100,144 -0.55(-3.63%)
Oct 23, 2023 15.49 15.64 14.99 15.17 288,479 +0.01(+0.07%)
Oct 20, 2023 14.95 15.16 14.82 15.16 187,138 +0.56(+3.84%)
Oct 19, 2023 14.46 14.61 14.22 14.60 133,147 +0.29(+2.03%)
Oct 18, 2023 14.11 14.38 14.05 14.31 197,303 +0.62(+4.53%)
Oct 17, 2023 13.93 13.94 13.50 13.69 168,732 +0.11(+0.81%)
Oct 16, 2023 13.88 13.92 13.49 13.58 106,285 -0.28(-2.02%)
Oct 13, 2023 13.66 13.96 13.58 13.86 148,008 +0.16(+1.17%)
Oct 12, 2023 13.16 13.78 13.14 13.70 140,828 +0.45(+3.40%)
Oct 11, 2023 13.16 13.40 13.11 13.25 78,143 -0.22(-1.63%)
Oct 10, 2023 13.79 13.79 13.43 13.47 163,578 -0.59(-4.20%)
Oct 09, 2023 14.41 14.51 14.06 14.06 128,827 +0.17(+1.22%)
Oct 06, 2023 14.52 14.58 13.79 13.89 150,872 -0.62(-4.27%)
Oct 05, 2023 14.60 14.79 14.46 14.51 138,457 -0.13(-0.89%)
Oct 04, 2023 14.68 14.78 14.48 14.64 245,886 +0.12(+0.83%)
Oct 03, 2023 14.31 14.57 14.20 14.52 164,555 +0.59(+4.24%)
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.