Skip to main content

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

9.270 +0.090 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 31.72 32.43 30.58 30.76 667,006 -1.66(-5.13%)
May 28, 2020 31.49 32.47 31.03 32.43 572,287 +0.62(+1.94%)
May 27, 2020 31.64 32.93 31.59 31.81 280,791 -0.23(-0.73%)
May 26, 2020 31.14 32.19 30.71 32.04 230,543 -2.31(-6.72%)
May 22, 2020 33.85 34.67 33.85 34.35 693,125 +2.01(+6.21%)
May 21, 2020 31.97 32.80 31.54 32.34 611,155 +0.95(+3.04%)
May 20, 2020 31.03 31.84 30.58 31.39 581,163 -1.21(-3.73%)
May 19, 2020 32.00 32.60 31.55 32.60 268,264 +0.69(+2.17%)
May 18, 2020 33.42 33.42 31.60 31.91 475,549 -4.18(-11.57%)
May 15, 2020 36.27 36.62 35.59 36.09 569,808 +1.50(+4.35%)
May 14, 2020 37.13 37.46 34.49 34.58 733,354 -0.44(-1.25%)
May 13, 2020 33.73 35.71 33.44 35.02 686,265 +0.15(+0.43%)
May 12, 2020 33.66 34.87 32.86 34.87 542,796 +0.42(+1.22%)
May 11, 2020 34.43 34.56 33.81 34.45 447,169 +0.67(+1.99%)
May 08, 2020 34.63 34.78 33.48 33.78 440,603 -2.20(-6.13%)
May 07, 2020 35.90 36.58 35.60 35.98 491,936 -0.94(-2.55%)
May 06, 2020 35.96 37.04 35.83 36.93 526,101 +0.28(+0.76%)
May 05, 2020 36.07 36.74 35.58 36.65 605,819 -0.49(-1.31%)
May 04, 2020 38.11 38.49 37.13 37.13 559,105 -1.33(-3.45%)
May 01, 2020 37.39 38.82 36.93 38.46 625,258 +3.73(+10.73%)
Apr 30, 2020 33.23 35.37 32.88 34.73 661,012 +1.93(+5.90%)
Apr 29, 2020 33.95 34.22 32.50 32.80 419,886 -3.03(-8.45%)
Apr 28, 2020 34.41 35.87 34.41 35.83 461,478 -0.25(-0.70%)
Apr 27, 2020 36.78 37.02 35.85 36.08 433,587 -2.27(-5.92%)
Apr 24, 2020 38.00 39.41 37.85 38.35 566,810 +0.12(+0.32%)
Apr 23, 2020 36.90 38.25 36.12 38.23 559,051 +0.39(+1.04%)
Apr 22, 2020 37.73 38.03 37.45 37.83 568,412 -3.23(-7.87%)
Apr 21, 2020 40.77 41.39 40.02 41.07 557,615 +2.94(+7.72%)
Apr 20, 2020 37.86 38.23 36.75 38.12 388,644 +1.47(+4.00%)
Apr 17, 2020 36.08 37.46 35.96 36.66 508,791 -2.62(-6.68%)
Apr 16, 2020 38.24 39.64 38.13 39.28 577,891 -0.56(-1.41%)
Apr 15, 2020 39.59 40.37 39.35 39.84 708,854 +2.77(+7.46%)
Apr 14, 2020 37.09 37.70 36.17 37.08 750,785 -2.68(-6.74%)
Apr 13, 2020 39.94 41.14 39.62 39.76 522,051 -0.08(-0.21%)
Apr 09, 2020 38.25 40.21 37.49 39.84 934,408 +0.34(+0.85%)
Apr 08, 2020 40.52 41.43 39.23 39.51 195,970 -1.33(-3.25%)
Apr 07, 2020 37.20 41.06 37.20 40.83 340,278 -0.64(-1.55%)
Apr 06, 2020 43.70 44.28 41.48 41.48 335,235 -8.00(-16.16%)
Apr 03, 2020 47.29 50.31 46.64 49.47 762,812 +2.59(+5.52%)
Apr 02, 2020 49.34 49.58 46.20 46.89 381,483 -5.18(-9.96%)
Apr 01, 2020 50.56 52.37 49.54 52.07 654,433 +5.75(+12.42%)
Mar 31, 2020 46.91 47.08 44.58 46.32 718,887 -0.85(-1.80%)
Mar 30, 2020 49.02 50.24 47.17 47.17 676,383 -2.40(-4.84%)
Mar 27, 2020 49.48 50.23 47.49 49.57 491,021 +6.91(+16.21%)
Mar 26, 2020 46.94 47.06 42.37 42.65 203,670 -5.31(-11.06%)
Mar 25, 2020 50.58 52.29 45.62 47.96 276,424 -5.82(-10.82%)
Mar 24, 2020 55.60 57.24 53.29 53.78 247,284 -15.51(-22.39%)
Mar 23, 2020 66.63 72.44 65.87 69.29 302,098 +4.62(+7.14%)
Mar 20, 2020 57.06 65.19 56.05 64.67 236,418 -1.56(-2.35%)
Mar 19, 2020 69.01 71.85 63.28 66.23 347,144 -1.14(-1.69%)
Mar 18, 2020 67.57 71.06 62.44 67.37 405,822 +12.24(+22.21%)
Mar 17, 2020 61.77 65.15 53.82 55.13 454,081 -12.05(-17.93%)
Mar 16, 2020 66.48 68.87 60.37 67.17 410,014 +17.44(+35.07%)
Mar 13, 2020 46.58 59.21 46.17 49.73 490,841 -13.55(-21.41%)
Mar 12, 2020 61.22 66.13 59.26 63.28 860,696 +14.90(+30.80%)
Mar 11, 2020 46.12 49.22 45.67 48.38 719,043 +5.88(+13.83%)
Mar 10, 2020 43.92 46.96 42.45 42.50 891,967 -7.71(-15.35%)
Mar 09, 2020 50.33 51.32 47.94 50.21 1,974,342 +8.64(+20.79%)
Mar 06, 2020 41.21 42.58 40.90 41.57 1,936,785 +2.41(+6.15%)
Mar 05, 2020 37.80 39.64 37.31 39.16 2,488,991 +2.24(+6.07%)
Mar 04, 2020 37.17 37.84 36.67 36.92 2,558,439 -1.96(-5.04%)
Mar 03, 2020 38.07 39.72 36.28 38.88 6,347,763 +0.70(+1.83%)
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.