• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    7.320 -0.510 (-6.51%)
    Official Closing Price Updated: 4:10 PM EST, Nov 7, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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.