FinancialContent is the trusted provider of stock market information to the media industry.
Emrg Mkts Bear 3X Direxion (NY: EDZ)
23.48 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 AM EDT, Jul 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2020 23.60 23.82 23.04 23.48 489,800 -1.77(-7.01%)
Jul 01, 2020 25.68 25.68 24.93 25.25 405,843 -0.91(-3.48%)
Jun 30, 2020 26.00 26.54 25.89 26.16 485,141 +0.34(+1.32%)
Jun 29, 2020 26.18 26.61 25.82 25.82 340,422 -0.32(-1.22%)
Jun 26, 2020 25.52 26.51 25.50 26.14 543,300 +0.81(+3.20%)
Jun 25, 2020 25.87 26.13 25.25 25.33 434,544 -0.28(-1.09%)
Jun 24, 2020 24.94 26.07 24.71 25.61 503,230 +1.00(+4.06%)
Jun 23, 2020 24.47 24.68 24.14 24.61 380,701 -0.72(-2.84%)
Jun 22, 2020 25.80 25.97 25.19 25.33 378,410 -1.00(-3.80%)
Jun 19, 2020 25.28 26.59 25.28 26.33 467,600 +0.05(+0.19%)
Jun 18, 2020 26.57 26.57 26.03 26.28 307,417 -0.09(-0.34%)
Jun 17, 2020 26.43 26.57 25.96 26.37 445,553 -0.71(-2.62%)
Jun 16, 2020 25.47 27.68 25.47 27.08 646,130 -0.71(-2.55%)
Jun 15, 2020 29.02 29.22 27.21 27.79 731,586 +0.78(+2.89%)
Jun 12, 2020 26.66 28.24 26.43 27.01 1,007,900 -1.73(-6.02%)
Jun 11, 2020 27.25 28.88 26.87 28.74 1,630,433 +3.85(+15.47%)
Jun 10, 2020 25.25 25.79 24.67 24.89 818,024 -0.53(-2.08%)
Jun 09, 2020 26.02 26.22 25.27 25.42 695,231 +0.49(+1.97%)
Jun 08, 2020 25.62 26.08 24.90 24.93 472,116 -0.53(-2.08%)
Jun 05, 2020 25.48 25.61 24.92 25.46 720,900 -2.14(-7.75%)
Jun 04, 2020 27.48 27.97 27.00 27.60 644,750 +1.12(+4.23%)
Jun 03, 2020 27.29 27.43 26.31 26.48 504,225 -1.98(-6.96%)
Jun 02, 2020 29.57 29.74 28.35 28.46 721,291 -2.18(-7.11%)
Jun 01, 2020 32.00 32.15 30.60 30.64 573,442 -2.29(-6.95%)
May 29, 2020 33.96 34.71 32.74 32.93 623,100 -1.78(-5.13%)
May 28, 2020 33.71 34.76 33.22 34.71 534,616 +0.66(+1.94%)
May 27, 2020 33.87 35.25 33.82 34.05 262,308 -0.25(-0.73%)
May 26, 2020 33.33 34.46 32.87 34.30 215,368 -2.47(-6.72%)
May 22, 2020 36.23 37.11 36.23 36.77 647,500 +2.15(+6.21%)
May 21, 2020 34.22 35.11 33.76 34.62 570,926 +1.02(+3.04%)
May 20, 2020 33.22 34.08 32.73 33.60 542,908 -1.30(-3.72%)
May 19, 2020 34.25 34.90 33.77 34.90 250,606 +0.74(+2.17%)
May 18, 2020 35.78 35.78 33.83 34.16 444,246 -4.47(-11.57%)
May 15, 2020 38.83 39.20 38.10 38.63 532,300 +1.61(+4.35%)
May 14, 2020 39.75 40.10 36.92 37.02 685,081 -0.47(-1.25%)
May 13, 2020 36.11 38.23 35.80 37.49 641,091 +0.16(+0.43%)
May 12, 2020 36.03 37.33 35.18 37.33 507,066 +0.45(+1.22%)
May 11, 2020 36.86 37.00 36.19 36.88 417,734 +0.72(+1.99%)
May 08, 2020 37.07 37.23 35.84 36.16 411,600 -2.36(-6.13%)
May 07, 2020 38.43 39.16 38.11 38.52 459,554 -1.01(-2.56%)
May 06, 2020 38.49 39.65 38.35 39.53 491,470 +0.30(+0.76%)
May 05, 2020 38.61 39.33 38.09 39.23 565,941 -0.52(-1.31%)
May 04, 2020 40.80 41.20 39.75 39.75 522,302 -1.42(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.