Indicators

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

8.620 +0.010 (+0.12%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.34	11.90	11.15	11.85	798,181	-0.15(-1.24%)
Apr 28, 2022	12.21	12.61	11.95	12.00	701,161	-0.52(-4.18%)
Apr 27, 2022	12.70	12.76	12.31	12.53	703,543	-0.46(-3.52%)
Apr 26, 2022	12.42	13.01	12.41	12.99	1,053,468	+0.79(+6.51%)
Apr 25, 2022	12.55	12.60	12.14	12.19	1,344,228	+0.25(+2.11%)
Apr 22, 2022	11.57	11.94	11.34	11.94	789,076	+0.33(+2.82%)
Apr 21, 2022	10.98	11.70	10.94	11.61	618,373	+0.62(+5.61%)
Apr 20, 2022	10.79	11.05	10.76	11.00	334,993	+0.21(+1.90%)
Apr 19, 2022	10.98	11.11	10.78	10.79	402,897	+0.16(+1.49%)
Apr 18, 2022	10.69	10.80	10.50	10.63	491,138	+0.08(+0.80%)
Apr 14, 2022	10.30	10.56	10.29	10.55	1,177,704	+0.36(+3.58%)
Apr 13, 2022	10.41	10.41	10.09	10.18	859,641	-0.35(-3.37%)
Apr 12, 2022	10.23	10.58	10.18	10.54	494,092	+0.07(+0.71%)
Apr 11, 2022	10.37	10.47	10.22	10.46	647,460	+0.39(+3.90%)
Apr 08, 2022	10.01	10.11	9.921	10.07	208,951	-0.02(-0.19%)
Apr 07, 2022	10.05	10.25	9.977	10.09	431,472	+0.22(+2.27%)
Apr 06, 2022	9.725	10.02	9.659	9.865	652,870	+0.37(+3.94%)
Apr 05, 2022	9.108	9.547	9.108	9.491	288,411	+0.47(+5.18%)
Apr 04, 2022	9.155	9.230	8.959	9.024	350,831	-0.51(-5.39%)

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.