Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Emrg Mkts Bear -3X Direxion
(NY:
EDZ
)
8.970
+0.180 (+2.05%)
Official Closing Price
Updated: 8:00 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
7.776
7.966
7.767
7.900
405,724
+0.35(+4.64%)
Apr 29, 2021
7.407
7.701
7.388
7.549
182,145
+0.12(+1.66%)
Apr 28, 2021
7.540
7.568
7.360
7.426
173,444
-0.21(-2.73%)
Apr 27, 2021
7.606
7.663
7.560
7.634
96,764
+0.00(+0.00%)
Apr 26, 2021
7.710
7.729
7.596
7.634
97,865
-0.04(-0.49%)
Apr 23, 2021
7.767
7.767
7.625
7.672
176,415
-0.32(-4.03%)
Apr 22, 2021
7.890
8.070
7.848
7.994
298,116
+0.08(+0.96%)
Apr 21, 2021
8.184
8.235
7.890
7.919
129,780
-0.14(-1.76%)
Apr 20, 2021
7.928
8.118
7.862
8.061
346,538
+0.20(+2.53%)
Apr 19, 2021
7.824
7.947
7.805
7.862
246,413
+0.07(+0.85%)
Apr 16, 2021
7.795
7.900
7.767
7.795
145,165
-0.07(-0.84%)
Apr 15, 2021
7.871
7.947
7.833
7.862
117,523
-0.20(-2.47%)
Apr 14, 2021
7.966
8.092
7.928
8.061
124,152
-0.13(-1.62%)
Apr 13, 2021
8.335
8.335
8.099
8.193
154,441
-0.10(-1.26%)
Apr 12, 2021
8.297
8.373
8.278
8.297
311,698
+0.14(+1.74%)
Apr 09, 2021
8.165
8.231
8.146
8.155
137,880
+0.23(+2.87%)
Apr 08, 2021
7.881
7.956
7.833
7.928
272,834
-0.22(-2.67%)
Apr 07, 2021
8.117
8.241
8.089
8.146
257,290
+0.33(+4.24%)
Apr 06, 2021
7.928
7.985
7.729
7.814
194,903
-0.12(-1.55%)
Apr 05, 2021
7.881
7.994
7.871
7.937
291,036
-0.10(-1.30%)
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
.