ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

7.600 +0.460 (+6.44%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 7.330 7.625 7.320 7.600 208,896 +0.46(+6.44%)
Oct 14, 2024 7.190 7.241 7.000 7.140 176,791 +0.12(+1.71%)
Oct 11, 2024 7.300 7.330 7.020 7.020 122,889 -0.15(-2.09%)
Oct 10, 2024 7.220 7.360 7.135 7.170 235,138 -0.06(-0.83%)
Oct 09, 2024 7.380 7.410 7.170 7.230 242,544 +0.08(+1.12%)
Oct 08, 2024 7.140 7.260 7.070 7.150 388,978 +0.54(+8.17%)
Oct 07, 2024 6.650 6.750 6.570 6.610 281,354 -0.16(-2.36%)
Oct 04, 2024 6.820 6.901 6.760 6.770 306,031 -0.21(-3.01%)
Oct 03, 2024 7.050 7.090 6.880 6.980 386,830 +0.26(+3.87%)
Oct 02, 2024 6.740 6.890 6.680 6.720 332,910 -0.42(-5.88%)
Oct 01, 2024 7.190 7.400 7.120 7.140 322,608 -0.15(-2.06%)
Sep 30, 2024 7.070 7.360 7.060 7.290 478,919 +0.33(+4.74%)
Sep 27, 2024 6.920 6.980 6.840 6.960 441,672 +0.00(+0.00%)
Sep 26, 2024 6.840 7.090 6.810 6.960 660,916 -0.80(-10.31%)
Sep 25, 2024 7.680 7.790 7.610 7.760 169,578 +0.25(+3.33%)
Sep 24, 2024 7.750 7.820 7.485 7.510 252,436 -0.83(-10.00%)
Sep 23, 2024 8.413 8.443 8.285 8.344 40,982 -0.17(-1.97%)
Sep 20, 2024 8.502 8.640 8.482 8.512 166,768 +0.01(+0.12%)
Sep 19, 2024 8.581 8.744 8.431 8.502 178,022 -0.57(-6.26%)
Sep 18, 2024 8.936 9.094 8.709 9.070 110,238 +0.10(+1.16%)
Sep 17, 2024 8.867 9.025 8.857 8.966 53,450 +0.00(+0.00%)
Sep 16, 2024 8.966 9.094 8.966 8.966 61,364 -0.13(-1.41%)
Sep 13, 2024 9.094 9.114 9.025 9.094 76,396 -0.09(-0.97%)
Sep 12, 2024 9.381 9.430 9.183 9.183 149,501 -0.25(-2.62%)
Sep 11, 2024 9.647 9.909 9.396 9.430 107,558 -0.17(-1.75%)
Sep 10, 2024 9.559 9.805 9.559 9.598 132,369 +0.10(+1.04%)
Sep 09, 2024 9.578 9.628 9.440 9.499 106,742 -0.25(-2.53%)
Sep 06, 2024 9.243 9.764 9.233 9.746 167,984 +0.53(+5.79%)
Sep 05, 2024 9.252 9.312 9.124 9.213 72,196 -0.05(-0.53%)
Sep 04, 2024 9.322 9.322 9.099 9.262 149,684 +0.04(+0.43%)
Sep 03, 2024 8.936 9.272 8.936 9.223 209,672 +0.49(+5.66%)
Aug 30, 2024 8.650 8.838 8.640 8.729 169,607 -0.04(-0.45%)
Aug 29, 2024 8.709 8.798 8.622 8.769 154,510 -0.03(-0.34%)
Aug 28, 2024 8.660 8.857 8.660 8.798 117,563 +0.20(+2.30%)
Aug 27, 2024 8.630 8.699 8.571 8.601 47,092 -0.03(-0.34%)
Aug 26, 2024 8.532 8.665 8.532 8.630 57,680 +0.24(+2.82%)
Aug 23, 2024 8.571 8.650 8.354 8.393 121,950 -0.47(-5.35%)
Aug 22, 2024 8.620 8.877 8.601 8.867 118,005 +0.30(+3.46%)
Aug 21, 2024 8.591 8.611 8.482 8.571 97,469 -0.05(-0.57%)
Aug 20, 2024 8.512 8.680 8.492 8.620 58,800 +0.20(+2.34%)
Aug 19, 2024 8.541 8.581 8.383 8.423 152,252 -0.25(-2.85%)
Aug 16, 2024 8.808 8.838 8.650 8.670 100,486 -0.29(-3.25%)
Aug 15, 2024 9.114 9.144 8.902 8.961 182,077 -0.31(-3.36%)
Aug 14, 2024 9.164 9.361 9.154 9.272 127,631 +0.16(+1.79%)
Aug 13, 2024 9.361 9.361 9.099 9.109 87,405 -0.28(-3.00%)
Aug 12, 2024 9.440 9.494 9.312 9.391 89,497 -0.13(-1.35%)
Aug 09, 2024 9.628 9.687 9.470 9.519 111,889 -0.14(-1.45%)
Aug 08, 2024 9.944 10.03 9.633 9.659 116,502 -0.69(-6.66%)
Aug 07, 2024 9.815 10.37 9.796 10.35 116,351 -0.19(-1.78%)
Aug 06, 2024 10.75 10.88 10.31 10.54 183,017 -0.19(-1.75%)
Aug 05, 2024 11.46 11.46 10.52 10.72 446,952 +0.86(+8.71%)
Aug 02, 2024 9.934 10.03 9.825 9.865 191,610 +0.43(+4.60%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.