Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emrg Mkts Bear -3X Direxion
(NY:
EDZ
)
10.13
+0.40 (+4.12%)
Streaming Delayed Price
Updated: 2:55 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
9.529
9.557
9.378
9.567
476,232
+0.01(+0.10%)
Nov 29, 2021
9.339
9.633
9.331
9.557
608,168
-0.06(-0.59%)
Nov 26, 2021
9.453
9.755
9.444
9.614
536,734
+0.87(+9.97%)
Nov 24, 2021
8.904
8.960
8.743
8.743
195,180
+0.00(+0.00%)
Nov 23, 2021
8.724
8.838
8.602
8.743
173,933
+0.03(+0.33%)
Nov 22, 2021
8.534
8.714
8.487
8.714
159,088
+0.21(+2.45%)
Nov 19, 2021
8.468
8.521
8.364
8.506
93,994
+0.03(+0.34%)
Nov 18, 2021
8.402
8.477
8.450
8.477
143,152
+0.31(+3.83%)
Nov 17, 2021
8.013
8.226
8.013
8.165
127,602
+0.11(+1.41%)
Nov 16, 2021
8.032
8.117
7.994
8.051
92,801
-0.03(-0.35%)
Nov 15, 2021
7.956
8.087
7.945
8.080
94,440
+0.10(+1.31%)
Nov 12, 2021
8.070
8.099
7.967
7.975
112,573
-0.07(-0.82%)
Nov 11, 2021
8.155
8.160
7.994
8.042
304,113
-0.44(-5.14%)
Nov 10, 2021
8.335
8.477
159,178
+0.09(+1.02%)
Nov 09, 2021
8.278
8.444
8.212
8.392
142,550
+0.10(+1.26%)
Nov 08, 2021
8.392
8.392
8.278
8.288
135,112
-0.26(-2.99%)
Nov 05, 2021
8.392
8.629
8.392
8.544
112,991
+0.05(+0.56%)
Nov 04, 2021
8.383
8.591
8.383
8.496
127,458
+0.07(+0.79%)
Nov 03, 2021
8.591
8.692
8.421
8.430
246,569
-0.13(-1.55%)
Nov 02, 2021
8.515
8.610
8.515
8.563
195,803
+0.23(+2.73%)
Nov 01, 2021
8.601
8.591
8.335
8.335
78,778
-0.26(-2.98%)
Oct 29, 2021
8.525
8.676
8.477
8.591
294,385
+0.41(+4.98%)
Oct 28, 2021
8.345
8.383
8.184
8.184
276,539
-0.06(-0.69%)
Oct 27, 2021
8.193
8.245
8.070
8.241
161,523
+0.22(+2.72%)
Oct 26, 2021
7.871
8.023
114,164
+0.10(+1.32%)
Oct 25, 2021
7.909
8.032
7.862
7.919
122,652
-0.13(-1.65%)
Oct 22, 2021
7.985
8.109
7.857
8.051
146,817
+0.09(+1.07%)
Oct 21, 2021
8.023
8.051
7.947
7.966
196,710
+0.15(+1.88%)
Oct 20, 2021
7.758
7.871
7.758
7.819
92,236
+0.02(+0.30%)
Oct 19, 2021
7.966
7.994
7.795
7.795
285,907
-0.35(-4.30%)
Oct 18, 2021
8.269
8.269
8.084
8.146
116,323
+0.08(+0.94%)
Oct 15, 2021
8.241
8.278
8.045
8.070
371,459
-0.34(-4.05%)
Oct 14, 2021
8.326
8.477
8.326
8.411
130,552
-0.06(-0.67%)
Oct 13, 2021
8.638
8.667
8.421
8.468
182,031
-0.39(-4.39%)
Oct 12, 2021
8.714
8.856
8.657
8.856
209,083
+0.14(+1.63%)
Oct 11, 2021
8.515
8.714
8.454
8.714
130,408
+0.05(+0.55%)
Oct 08, 2021
8.657
8.743
8.618
8.667
69,590
-0.07(-0.76%)
Oct 07, 2021
8.894
8.923
8.629
8.733
212,789
-0.57(-6.11%)
Oct 06, 2021
9.586
9.595
9.273
9.301
350,300
+0.14(+1.55%)
Oct 05, 2021
9.254
9.291
9.046
9.159
215,674
-0.21(-2.22%)
Oct 04, 2021
9.169
9.510
9.159
9.368
326,648
+0.43(+4.77%)
Oct 01, 2021
8.960
9.178
8.875
8.942
241,753
-0.04(-0.42%)
Sep 30, 2021
8.847
8.979
8.743
8.979
287,091
-0.15(-1.66%)
Sep 29, 2021
8.979
9.150
8.896
9.131
347,225
+0.25(+2.77%)
Sep 28, 2021
8.733
8.979
8.668
8.885
360,604
+0.33(+3.88%)
Sep 27, 2021
8.705
8.790
8.506
8.553
175,344
-0.19(-2.17%)
Sep 24, 2021
8.724
8.760
8.657
8.743
160,251
+0.30(+3.59%)
Sep 23, 2021
8.544
8.563
8.411
8.440
295,166
-0.17(-1.98%)
Sep 22, 2021
8.714
8.743
8.449
8.610
424,355
-0.36(-4.01%)
Sep 21, 2021
8.951
9.098
8.913
8.970
411,413
-0.22(-2.37%)
Sep 20, 2021
9.140
9.387
8.971
9.188
954,436
+0.70(+8.26%)
Sep 17, 2021
8.392
8.544
8.354
8.487
420,211
+0.10(+1.24%)
Sep 16, 2021
8.449
8.544
8.379
8.383
267,959
+0.27(+3.27%)
Sep 15, 2021
8.212
8.297
8.110
8.117
248,295
+0.01(+0.12%)
Sep 14, 2021
7.994
8.155
7.966
8.108
190,803
+0.20(+2.51%)
Sep 13, 2021
7.937
8.032
7.852
7.909
217,108
-0.08(-0.95%)
Sep 10, 2021
7.748
7.985
7.743
7.985
198,636
+0.04(+0.48%)
Sep 09, 2021
8.032
8.061
7.909
7.947
382,256
+0.05(+0.60%)
Sep 08, 2021
7.701
7.956
7.701
7.900
307,225
+0.32(+4.25%)
Sep 07, 2021
7.653
7.653
7.511
7.578
107,775
-0.12(-1.60%)
Sep 03, 2021
7.795
7.795
7.682
7.701
131,076
-0.12(-1.57%)
Sep 02, 2021
7.748
7.869
7.715
7.824
408,531
+0.11(+1.41%)
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
.