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

9.513 -0.298 (-3.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 10.54 10.56 10.20 10.56 80,780 +0.00(+0.00%)
Apr 30, 2024 10.43 10.56 10.32 10.56 33,822 +0.42(+4.14%)
Apr 29, 2024 10.29 10.29 10.12 10.14 46,257 -0.28(-2.69%)
Apr 26, 2024 10.50 10.55 10.42 10.42 43,051 -0.38(-3.47%)
Apr 25, 2024 11.13 11.22 10.74 10.79 37,556 -0.03(-0.23%)
Apr 24, 2024 10.74 10.93 10.74 10.82 54,283 -0.11(-1.01%)
Apr 23, 2024 11.18 11.21 10.91 10.93 129,349 -0.28(-2.50%)
Apr 22, 2024 11.50 11.58 11.17 11.21 308,531 -0.39(-3.36%)
Apr 19, 2024 11.60 11.70 11.53 11.60 97,572 +0.16(+1.40%)
Apr 18, 2024 11.40 11.50 11.25 11.44 74,104 -0.12(-1.04%)
Apr 17, 2024 11.39 11.67 11.35 11.56 74,554 +0.01(+0.09%)
Apr 16, 2024 11.53 11.64 11.40 11.55 189,663 +0.44(+3.96%)
Apr 15, 2024 10.67 11.15 10.67 11.11 166,162 +0.25(+2.30%)
Apr 12, 2024 10.60 10.93 10.60 10.86 165,261 +0.68(+6.68%)
Apr 11, 2024 10.13 10.37 10.13 10.18 68,568 -0.19(-1.83%)
Apr 10, 2024 10.29 10.46 10.26 10.37 273,491 +0.45(+4.54%)
Apr 09, 2024 9.940 10.07 9.890 9.920 40,005 -0.21(-2.07%)
Apr 08, 2024 10.14 10.18 10.08 10.13 44,966 -0.21(-2.03%)
Apr 05, 2024 10.44 10.50 10.26 10.34 64,767 -0.05(-0.48%)
Apr 04, 2024 9.990 10.41 9.920 10.39 101,507 +0.12(+1.17%)
Apr 03, 2024 10.42 10.45 10.19 10.27 57,221 -0.01(-0.10%)
Apr 02, 2024 10.29 10.31 10.17 10.28 56,254 -0.09(-0.87%)
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.