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

11.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 11.53 11.64 11.40 11.55 189,663 +0.44(+3.96%)
Apr 15, 2024 10.67 11.15 10.67 11.11 166,162 +0.25(+2.30%)
Apr 12, 2024 10.60 10.93 10.60 10.86 165,261 +0.68(+6.68%)
Apr 11, 2024 10.13 10.37 10.13 10.18 68,568 -0.19(-1.83%)
Apr 10, 2024 10.29 10.46 10.26 10.37 273,491 +0.45(+4.54%)
Apr 09, 2024 9.940 10.07 9.890 9.920 40,005 -0.21(-2.07%)
Apr 08, 2024 10.14 10.18 10.08 10.13 44,966 -0.21(-2.03%)
Apr 05, 2024 10.44 10.50 10.26 10.34 64,767 -0.05(-0.48%)
Apr 04, 2024 9.990 10.41 9.920 10.39 101,507 +0.12(+1.17%)
Apr 03, 2024 10.42 10.45 10.19 10.27 57,221 -0.01(-0.10%)
Apr 02, 2024 10.29 10.31 10.17 10.28 56,254 -0.09(-0.87%)
Apr 01, 2024 10.27 10.43 10.14 10.37 98,391 -0.04(-0.38%)
Mar 28, 2024 10.44 10.45 10.33 10.41 79,423 -0.11(-1.05%)
Mar 27, 2024 10.58 10.63 10.52 10.52 116,082 -0.03(-0.28%)
Mar 26, 2024 10.42 10.56 10.42 10.55 64,774 +0.03(+0.29%)
Mar 25, 2024 10.61 10.61 10.49 10.52 106,778 -0.03(-0.28%)
Mar 22, 2024 10.54 10.59 10.48 10.55 50,257 +0.21(+2.03%)
Mar 21, 2024 10.17 10.34 10.14 10.34 94,806 -0.01(-0.10%)
Mar 20, 2024 10.62 10.69 10.33 10.35 139,318 -0.37(-3.45%)
Mar 19, 2024 10.78 10.88 10.65 10.72 51,631 +0.17(+1.62%)
Mar 18, 2024 10.40 10.57 10.38 10.55 67,043 -0.05(-0.46%)
Mar 15, 2024 10.52 10.63 10.48 10.60 82,829 +0.21(+1.99%)
Mar 14, 2024 10.20 10.47 10.19 10.39 93,489 +0.17(+1.63%)
Mar 13, 2024 10.22 10.25 10.16 10.22 66,659 +0.11(+1.07%)
Mar 12, 2024 10.22 10.33 10.11 10.12 114,275 -0.32(-3.11%)
Mar 11, 2024 10.45 10.49 10.38 10.44 70,431 -0.09(-0.84%)
Mar 08, 2024 10.41 10.55 10.29 10.53 200,215 +0.04(+0.37%)
Mar 07, 2024 10.65 10.68 10.46 10.49 86,359 -0.17(-1.57%)
Mar 06, 2024 10.66 10.69 10.52 10.66 68,399 -0.48(-4.32%)
Mar 05, 2024 10.99 11.19 10.93 11.14 116,313 +0.29(+2.72%)
Mar 04, 2024 10.72 10.87 10.72 10.84 58,237 +0.06(+0.55%)
Mar 01, 2024 10.95 11.02 10.72 10.79 107,467 -0.41(-3.69%)
Feb 29, 2024 10.97 11.20 10.97 11.20 73,401 +0.01(+0.13%)
Feb 28, 2024 11.04 11.22 11.04 11.18 72,079 +0.43(+3.98%)
Feb 27, 2024 10.77 10.77 10.70 10.76 54,469 -0.05(-0.45%)
Feb 26, 2024 10.80 10.85 10.77 10.80 50,810 +0.18(+1.66%)
Feb 23, 2024 10.63 10.76 10.61 10.63 120,611 +0.00(+0.00%)
Feb 22, 2024 10.64 10.77 10.59 10.63 73,088 -0.29(-2.70%)
Feb 21, 2024 10.96 11.04 10.85 10.92 78,298 -0.04(-0.36%)
Feb 20, 2024 10.93 11.07 10.85 10.96 108,970 -0.08(-0.71%)
Feb 16, 2024 11.03 11.11 10.94 11.04 133,159 -0.14(-1.23%)
Feb 15, 2024 11.29 11.32 11.17 11.18 346,379 -0.15(-1.30%)
Feb 14, 2024 11.44 11.48 11.30 11.33 146,024 -0.50(-4.24%)
Feb 13, 2024 11.63 11.98 11.50 11.83 233,433 +0.63(+5.62%)
Feb 12, 2024 11.38 11.40 11.02 11.20 103,993 -0.25(-2.15%)
Feb 09, 2024 11.57 11.74 11.40 11.44 178,931 -0.17(-1.44%)
Feb 08, 2024 11.53 11.69 11.52 11.61 128,125 +0.19(+1.64%)
Feb 07, 2024 11.48 11.50 11.35 11.42 114,766 +0.00(+0.00%)
Feb 06, 2024 11.66 11.75 11.41 11.42 187,344 -0.82(-6.67%)
Feb 05, 2024 12.44 12.45 12.17 12.24 117,708 -0.08(-0.64%)
Feb 02, 2024 12.37 12.49 12.27 12.32 102,245 +0.14(+1.13%)
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.