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
)
10.18
+0.45 (+4.58%)
Official Closing Price
Updated: 6:30 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 (%)
Jul 30, 2021
8.601
8.629
8.429
8.563
378,602
+0.27(+3.31%)
Jul 29, 2021
8.231
8.402
8.205
8.288
324,715
-0.13(-1.57%)
Jul 28, 2021
8.856
8.904
8.383
8.421
1,829,040
-0.75(-8.16%)
Jul 27, 2021
9.197
9.510
9.131
9.169
1,849,200
+0.51(+5.91%)
Jul 26, 2021
8.705
8.749
8.544
8.657
622,820
+0.48(+5.91%)
Jul 23, 2021
8.136
8.302
8.127
8.174
232,961
+0.32(+4.10%)
Jul 22, 2021
7.805
7.937
7.795
7.852
166,867
-0.04(-0.48%)
Jul 21, 2021
8.165
8.184
7.890
7.890
184,143
-0.17(-2.12%)
Jul 20, 2021
8.212
8.278
7.985
8.061
338,854
-0.06(-0.70%)
Jul 19, 2021
8.127
8.241
8.080
8.117
787,462
+0.39(+5.02%)
Jul 16, 2021
7.549
7.781
7.514
7.729
429,129
+0.18(+2.38%)
Jul 15, 2021
7.540
7.606
7.445
7.549
215,222
-0.07(-0.87%)
Jul 14, 2021
7.483
7.644
7.483
7.615
142,254
-0.09(-1.23%)
Jul 13, 2021
7.672
7.710
7.578
7.710
124,491
-0.03(-0.37%)
Jul 12, 2021
7.814
7.880
7.715
7.739
102,611
-0.02(-0.31%)
Jul 09, 2021
7.919
7.966
7.739
7.762
178,795
-0.43(-5.26%)
Jul 08, 2021
8.222
8.250
8.089
8.193
250,444
+0.51(+6.66%)
Jul 07, 2021
7.530
7.767
7.530
7.682
112,668
+0.00(+0.06%)
Jul 06, 2021
7.530
7.748
7.521
7.677
222,903
+0.38(+5.26%)
Jul 02, 2021
7.341
7.416
7.293
7.293
84,611
+0.01(+0.20%)
Jul 01, 2021
7.151
7.369
7.113
7.279
101,155
+0.11(+1.52%)
Jun 30, 2021
7.151
7.189
7.094
7.170
88,932
+0.15(+2.16%)
Jun 29, 2021
7.161
7.170
6.990
7.019
69,162
+0.02(+0.27%)
Jun 28, 2021
7.009
7.047
6.981
7.000
68,949
+0.00(+0.00%)
Jun 25, 2021
7.009
7.085
6.981
7.000
236,843
-0.22(-3.02%)
Jun 24, 2021
7.246
7.286
7.180
7.218
124,304
-0.19(-2.56%)
Jun 23, 2021
7.398
7.407
7.264
7.407
135,012
-0.13(-1.70%)
Jun 22, 2021
7.606
7.682
7.511
7.535
235,748
+0.10(+1.34%)
Jun 21, 2021
7.568
7.653
7.435
7.435
125,166
-0.09(-1.26%)
Jun 18, 2021
7.454
7.573
7.445
7.530
185,120
+0.17(+2.32%)
Jun 17, 2021
7.417
7.445
7.303
7.360
176,623
-0.14(-1.89%)
Jun 16, 2021
7.256
7.582
7.199
7.502
172,052
+0.30(+4.21%)
Jun 15, 2021
7.094
7.256
7.094
7.199
106,760
+0.14(+2.01%)
Jun 14, 2021
7.094
7.113
7.021
7.057
79,666
-0.08(-1.06%)
Jun 11, 2021
7.094
7.189
7.087
7.132
55,116
+0.07(+0.94%)
Jun 10, 2021
7.161
7.161
7.028
7.066
105,915
-0.15(-2.10%)
Jun 09, 2021
7.170
7.246
7.132
7.218
95,403
+0.06(+0.79%)
Jun 08, 2021
7.132
7.236
7.132
7.161
104,228
+0.10(+1.48%)
Jun 07, 2021
7.076
7.142
7.054
7.057
89,914
+0.09(+1.22%)
Jun 04, 2021
7.009
7.023
6.943
6.971
99,492
-0.17(-2.39%)
Jun 03, 2021
7.170
7.203
7.085
7.142
366,995
+0.21(+3.01%)
Jun 02, 2021
6.981
7.028
6.915
6.933
151,816
-0.02(-0.27%)
Jun 01, 2021
6.905
7.028
6.877
6.952
455,199
-0.47(-6.38%)
May 28, 2021
7.540
7.540
7.360
7.426
275,739
-0.12(-1.63%)
May 27, 2021
7.540
7.615
7.507
7.549
272,064
-0.02(-0.25%)
May 26, 2021
7.634
7.653
7.549
7.568
162,421
-0.18(-2.32%)
May 25, 2021
7.701
7.767
7.634
7.748
181,518
-0.25(-3.08%)
May 24, 2021
8.061
8.108
7.920
7.994
104,666
-0.19(-2.31%)
May 21, 2021
7.919
8.212
7.919
8.184
116,078
+0.27(+3.47%)
May 20, 2021
8.042
8.042
7.870
7.909
117,595
-0.14(-1.76%)
May 19, 2021
8.297
8.307
7.975
8.051
304,449
+0.09(+1.07%)
May 18, 2021
7.966
8.009
7.862
7.966
178,711
-0.33(-4.00%)
May 17, 2021
8.477
8.487
8.297
8.297
277,038
+0.00(+0.00%)
May 14, 2021
8.449
8.525
8.250
8.297
262,671
-0.47(-5.40%)
May 13, 2021
8.733
8.908
8.517
8.771
476,495
+0.04(+0.43%)
May 12, 2021
8.468
8.770
8.364
8.733
483,550
+0.68(+8.47%)
May 11, 2021
8.468
8.468
8.051
8.051
405,611
+0.02(+0.24%)
May 10, 2021
7.663
8.032
7.663
8.032
338,779
+0.47(+6.27%)
May 07, 2021
7.691
7.710
7.492
7.559
241,503
-0.30(-3.86%)
May 06, 2021
7.956
8.012
7.829
7.862
113,055
-0.19(-2.41%)
May 05, 2021
8.080
8.136
7.985
8.056
230,182
-0.10(-1.22%)
May 04, 2021
8.080
8.350
8.061
8.155
252,945
+0.25(+3.11%)
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
.