Emerging Markets Bear -3X ETF Direxion (NY: EDZ )

7.910 +0.590 (+8.06%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	7.710	7.965	7.673	7.910	327,474	+0.59(+8.06%)
Nov 07, 2024	7.430	7.440	7.260	7.320	221,111	-0.51(-6.51%)
Nov 06, 2024	7.990	8.050	7.765	7.830	247,151	+0.29(+3.85%)
Nov 05, 2024	7.610	7.632	7.530	7.540	237,815	-0.35(-4.44%)
Nov 04, 2024	7.760	7.890	7.690	7.890	172,639	-0.12(-1.50%)
Nov 01, 2024	7.860	8.020	7.780	8.010	129,470	+0.02(+0.25%)
Oct 31, 2024	7.950	8.145	7.950	7.990	227,826	+0.14(+1.78%)
Oct 30, 2024	7.860	7.900	7.760	7.850	107,047	+0.21(+2.82%)
Oct 29, 2024	7.570	7.640	7.550	7.635	95,887	+0.08(+1.13%)
Oct 28, 2024	7.630	7.630	7.509	7.550	171,109	-0.10(-1.31%)
Oct 25, 2024	7.570	7.672	7.480	7.650	229,364	+0.03(+0.39%)
Oct 24, 2024	7.600	7.720	7.600	7.620	75,924	+0.07(+0.93%)
Oct 23, 2024	7.500	7.660	7.460	7.550	150,801	+0.14(+1.89%)
Oct 22, 2024	7.530	7.530	7.410	7.410	285,453	+0.00(+0.00%)
Oct 21, 2024	7.440	7.515	7.350	7.410	297,579	+0.19(+2.63%)
Oct 18, 2024	7.110	7.260	7.100	7.220	151,240	-0.26(-3.48%)
Oct 17, 2024	7.460	7.550	7.410	7.480	129,567	+0.06(+0.81%)
Oct 16, 2024	7.440	7.450	7.340	7.420	175,981	-0.18(-2.37%)
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	306,028	-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	8.433	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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Emerging Markets Bear -3X ETF Direxion (NY: EDZ )

Historical Prices