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

7.990 +0.140 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 46.76 45.95 46.25 428,135 -2.27(-4.67%)
Jun 28, 2018 50.00 50.36 48.45 48.51 385,458 -1.27(-2.54%)
Jun 27, 2018 47.27 50.14 47.23 49.78 616,465 +2.75(+5.84%)
Jun 26, 2018 46.43 47.40 46.18 47.03 249,948 +0.63(+1.36%)
Jun 25, 2018 46.00 47.73 45.80 46.40 405,076 +1.73(+3.86%)
Jun 22, 2018 44.03 45.13 44.03 44.67 195,593 -1.41(-3.06%)
Jun 21, 2018 45.08 46.23 44.99 46.08 248,021 +1.94(+4.40%)
Jun 20, 2018 43.49 44.33 43.41 44.14 188,769 -0.59(-1.31%)
Jun 19, 2018 45.80 46.15 44.52 44.73 364,211 +1.40(+3.23%)
Jun 18, 2018 43.64 44.28 43.21 43.33 436,593 +1.61(+3.86%)
Jun 15, 2018 42.65 41.64 41.72 366,896 +0.91(+2.24%)
Jun 14, 2018 40.07 40.95 39.79 40.81 232,506 +0.76(+1.90%)
Jun 13, 2018 39.04 40.72 38.88 40.05 364,789 +0.84(+2.14%)
Jun 12, 2018 38.97 39.65 38.86 39.21 183,364 +0.24(+0.63%)
Jun 11, 2018 38.73 39.06 38.53 38.96 164,534 +0.08(+0.21%)
Jun 08, 2018 39.36 39.76 38.45 38.88 493,988 +0.23(+0.58%)
Jun 07, 2018 37.33 39.33 37.30 38.66 556,681 +1.68(+4.55%)
Jun 06, 2018 37.92 36.94 36.97 328,831 -1.68(-4.35%)
Jun 05, 2018 38.17 38.75 38.06 38.66 271,201 +0.81(+2.15%)
Jun 04, 2018 37.98 38.05 37.59 37.84 277,041 -1.24(-3.17%)
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.