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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2024	9.440	9.440	9.215	9.380	147,807	+0.04(+0.43%)
Sep 03, 2024	9.050	9.390	9.050	9.340	207,042	+0.50(+5.66%)
Aug 30, 2024	8.760	8.950	8.750	8.840	167,480	-0.04(-0.45%)
Aug 29, 2024	8.820	8.910	8.732	8.880	152,572	-0.03(-0.34%)
Aug 28, 2024	8.770	8.970	8.770	8.910	116,089	+0.20(+2.30%)
Aug 27, 2024	8.740	8.810	8.680	8.710	46,502	-0.03(-0.34%)
Aug 26, 2024	8.640	8.775	8.640	8.740	56,957	+0.24(+2.82%)
Aug 23, 2024	8.680	8.760	8.460	8.500	120,421	-0.48(-5.35%)
Aug 22, 2024	8.730	8.990	8.710	8.980	116,525	+0.30(+3.46%)
Aug 21, 2024	8.700	8.720	8.590	8.680	96,247	-0.05(-0.57%)
Aug 20, 2024	8.620	8.790	8.600	8.730	58,063	+0.20(+2.34%)
Aug 19, 2024	8.650	8.690	8.490	8.530	150,343	-0.25(-2.85%)
Aug 16, 2024	8.920	8.950	8.760	8.780	99,226	-0.29(-3.25%)
Aug 15, 2024	9.230	9.260	9.015	9.075	179,793	-0.32(-3.36%)
Aug 14, 2024	9.280	9.480	9.270	9.390	126,030	+0.17(+1.79%)
Aug 13, 2024	9.480	9.480	9.215	9.225	86,309	-0.29(-3.00%)
Aug 12, 2024	9.560	9.615	9.430	9.510	88,375	-0.13(-1.35%)
Aug 09, 2024	9.750	9.810	9.590	9.640	110,486	-0.14(-1.45%)
Aug 08, 2024	10.07	10.16	9.755	9.782	115,041	-0.70(-6.66%)
Aug 07, 2024	9.940	10.50	9.925	10.48	114,892	-0.19(-1.78%)
Aug 06, 2024	10.89	11.02	10.44	10.67	180,722	-0.19(-1.75%)
Aug 05, 2024	11.61	11.61	10.65	10.86	441,346	+0.87(+8.71%)
Aug 02, 2024	10.06	10.16	9.950	9.990	189,207	+0.44(+4.60%)
Aug 01, 2024	9.200	9.650	9.160	9.551	80,800	+0.44(+4.84%)
Jul 31, 2024	9.090	9.170	8.990	9.110	110,695	-0.63(-6.47%)
Jul 30, 2024	9.600	9.815	9.585	9.740	99,709	+0.13(+1.35%)
Jul 29, 2024	9.510	9.690	9.510	9.610	81,373	+0.13(+1.37%)
Jul 26, 2024	9.530	9.610	9.420	9.480	188,226	-0.29(-2.92%)
Jul 25, 2024	9.780	9.870	9.550	9.765	131,022	+0.11(+1.09%)
Jul 24, 2024	9.380	9.660	9.350	9.660	122,862	+0.40(+4.32%)
Jul 23, 2024	9.220	9.275	9.165	9.260	50,628	+0.24(+2.66%)
Jul 22, 2024	9.100	9.120	8.980	9.020	131,439	-0.18(-1.96%)
Jul 19, 2024	9.070	9.240	9.030	9.200	139,100	+0.24(+2.74%)
Jul 18, 2024	8.690	8.999	8.658	8.955	148,224	+0.26(+2.93%)
Jul 17, 2024	8.630	8.710	8.560	8.700	206,917	+0.41(+4.95%)
Jul 16, 2024	8.420	8.435	8.290	8.290	100,274	-0.13(-1.54%)
Jul 15, 2024	8.300	8.465	8.300	8.420	138,215	+0.23(+2.81%)
Jul 12, 2024	8.180	8.190	8.103	8.190	59,236	-0.08(-0.97%)
Jul 11, 2024	8.120	8.321	8.120	8.270	82,333	-0.14(-1.61%)
Jul 10, 2024	8.460	8.490	8.405	8.405	63,276	-0.12(-1.40%)
Jul 09, 2024	8.600	8.621	8.520	8.525	48,279	-0.12(-1.45%)
Jul 08, 2024	8.600	8.650	8.551	8.650	87,451	+0.02(+0.23%)
Jul 05, 2024	8.660	8.810	8.630	8.630	40,414	-0.09(-1.03%)
Jul 03, 2024	8.980	8.980	8.720	8.720	52,833	-0.43(-4.70%)
Jul 02, 2024	9.330	9.330	9.120	9.150	56,009	-0.08(-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.