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
)
8.700
-0.110 (-1.25%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2021
7.776
7.966
7.767
7.900
405,724
+0.35(+4.64%)
Apr 29, 2021
7.407
7.701
7.388
7.549
182,145
+0.12(+1.66%)
Apr 28, 2021
7.540
7.568
7.360
7.426
173,444
-0.21(-2.73%)
Apr 27, 2021
7.606
7.663
7.560
7.634
96,764
+0.00(+0.00%)
Apr 26, 2021
7.710
7.729
7.596
7.634
97,865
-0.04(-0.49%)
Apr 23, 2021
7.767
7.767
7.625
7.672
176,415
-0.32(-4.03%)
Apr 22, 2021
7.890
8.070
7.848
7.994
298,116
+0.08(+0.96%)
Apr 21, 2021
8.184
8.235
7.890
7.919
129,780
-0.14(-1.76%)
Apr 20, 2021
7.928
8.118
7.862
8.061
346,538
+0.20(+2.53%)
Apr 19, 2021
7.824
7.947
7.805
7.862
246,413
+0.07(+0.85%)
Apr 16, 2021
7.795
7.900
7.767
7.795
145,165
-0.07(-0.84%)
Apr 15, 2021
7.871
7.947
7.833
7.862
117,523
-0.20(-2.47%)
Apr 14, 2021
7.966
8.092
7.928
8.061
124,152
-0.13(-1.62%)
Apr 13, 2021
8.335
8.335
8.099
8.193
154,441
-0.10(-1.26%)
Apr 12, 2021
8.297
8.373
8.278
8.297
311,698
+0.14(+1.74%)
Apr 09, 2021
8.165
8.231
8.146
8.155
137,880
+0.23(+2.87%)
Apr 08, 2021
7.881
7.956
7.833
7.928
272,834
-0.22(-2.67%)
Apr 07, 2021
8.117
8.241
8.089
8.146
257,290
+0.33(+4.24%)
Apr 06, 2021
7.928
7.985
7.729
7.814
194,903
-0.12(-1.55%)
Apr 05, 2021
7.881
7.994
7.871
7.937
291,036
-0.10(-1.30%)
Apr 01, 2021
7.909
8.061
7.862
8.042
273,544
-0.26(-3.08%)
Mar 31, 2021
8.411
8.421
8.203
8.297
272,655
-0.11(-1.35%)
Mar 30, 2021
8.496
8.572
8.354
8.411
157,348
-0.09(-1.00%)
Mar 29, 2021
8.534
8.610
8.392
8.496
226,570
+0.14(+1.70%)
Mar 26, 2021
8.771
8.903
8.293
8.354
441,725
-0.68(-7.55%)
Mar 25, 2021
9.245
9.245
8.946
9.036
957,772
-0.12(-1.34%)
Mar 24, 2021
8.752
9.159
8.686
9.159
847,113
+0.57(+6.62%)
Mar 23, 2021
8.430
8.591
8.345
8.591
368,626
+0.49(+6.08%)
Mar 22, 2021
8.165
8.269
8.032
8.099
199,707
+0.02(+0.23%)
Mar 19, 2021
8.316
8.378
8.042
8.080
356,315
-0.25(-2.96%)
Mar 18, 2021
8.117
8.354
8.051
8.326
295,046
+0.41(+5.14%)
Mar 17, 2021
8.231
8.297
7.805
7.919
291,949
-0.02(-0.24%)
Mar 16, 2021
7.956
8.032
7.843
7.937
283,971
-0.11(-1.41%)
Mar 15, 2021
8.222
8.269
8.037
8.051
143,862
-0.06(-0.70%)
Mar 12, 2021
8.155
8.260
8.099
8.108
406,252
+0.43(+5.55%)
Mar 11, 2021
7.881
8.013
7.653
7.682
553,904
-0.75(-8.88%)
Mar 10, 2021
8.250
8.591
8.250
8.430
473,904
+0.06(+0.68%)
Mar 09, 2021
8.582
8.601
8.231
8.373
562,681
-0.62(-6.85%)
Mar 08, 2021
8.724
9.027
8.676
8.989
964,111
+0.69(+8.33%)
Mar 05, 2021
8.184
8.798
8.184
8.297
851,356
-0.30(-3.52%)
Mar 04, 2021
8.117
8.705
8.004
8.601
914,251
+0.60(+7.46%)
Mar 03, 2021
7.786
8.108
7.748
8.004
418,223
+0.07(+0.84%)
Mar 02, 2021
7.881
8.042
7.857
7.937
390,449
+0.19(+2.45%)
Mar 01, 2021
7.909
7.957
7.672
7.748
333,663
-0.68(-8.09%)
Feb 26, 2021
8.269
8.572
8.241
8.430
717,170
+0.33(+4.09%)
Feb 25, 2021
7.578
8.127
7.511
8.099
730,245
+0.52(+6.87%)
Feb 24, 2021
7.805
7.947
7.568
7.578
347,494
+0.14(+1.91%)
Feb 23, 2021
7.663
7.956
7.369
7.435
599,963
-0.15(-2.00%)
Feb 22, 2021
7.502
7.587
7.360
7.587
510,890
+0.65(+9.43%)
Feb 19, 2021
6.924
6.996
6.829
6.933
429,162
-0.11(-1.61%)
Feb 18, 2021
7.123
7.281
7.047
7.047
420,888
+0.24(+3.48%)
Feb 17, 2021
6.829
6.924
6.772
6.810
228,889
+0.02(+0.28%)
Feb 16, 2021
6.735
6.848
6.678
6.791
200,237
-0.06(-0.83%)
Feb 12, 2021
6.943
6.981
6.791
6.848
183,278
-0.02(-0.28%)
Feb 11, 2021
6.915
6.933
6.782
6.867
406,846
-0.23(-3.20%)
Feb 10, 2021
6.962
7.218
6.952
7.094
456,269
-0.07(-0.93%)
Feb 09, 2021
7.388
7.388
7.151
7.161
204,563
-0.24(-3.20%)
Feb 08, 2021
7.511
7.511
7.369
7.398
215,216
-0.06(-0.76%)
Feb 05, 2021
7.549
7.615
7.435
7.454
219,912
-0.19(-2.48%)
Feb 04, 2021
7.663
7.805
7.625
7.644
251,006
+0.00(+0.00%)
Feb 03, 2021
7.625
7.710
7.568
7.644
309,055
-0.13(-1.71%)
Feb 02, 2021
7.729
7.843
7.720
7.776
410,537
-0.31(-3.86%)
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
.