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
)
8.970
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 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 (%)
Aug 31, 2021
8.032
8.079
7.975
8.023
503,577
-0.35(-4.19%)
Aug 30, 2021
8.392
8.515
8.354
8.373
174,198
-0.07(-0.79%)
Aug 27, 2021
8.638
8.681
8.440
8.440
234,568
-0.32(-3.68%)
Aug 26, 2021
8.686
8.796
8.657
8.762
311,869
+0.25(+2.89%)
Aug 25, 2021
8.601
8.637
8.506
8.515
210,516
-0.04(-0.44%)
Aug 24, 2021
8.780
8.780
8.515
8.553
466,664
-0.61(-6.62%)
Aug 23, 2021
9.330
9.401
9.131
9.159
339,607
-0.45(-4.73%)
Aug 20, 2021
9.851
9.851
9.567
9.614
500,509
+0.04(+0.40%)
Aug 19, 2021
9.680
9.690
9.491
9.576
797,890
+0.44(+4.77%)
Aug 18, 2021
8.970
9.150
8.866
9.140
366,001
-0.03(-0.31%)
Aug 17, 2021
9.159
9.273
9.031
9.169
543,268
+0.49(+5.68%)
Aug 16, 2021
8.676
8.799
8.676
8.676
178,135
+0.23(+2.69%)
Aug 13, 2021
8.496
8.619
8.449
8.449
195,925
+0.04(+0.45%)
Aug 12, 2021
8.402
8.493
8.383
8.411
132,999
+0.24(+2.90%)
Aug 11, 2021
8.099
8.288
8.099
8.174
175,006
-0.06(-0.69%)
Aug 10, 2021
8.184
8.283
8.174
8.231
85,546
-0.04(-0.46%)
Aug 09, 2021
8.260
8.307
8.203
8.269
116,984
-0.09(-1.13%)
Aug 06, 2021
8.241
8.430
8.241
8.364
136,106
+0.21(+2.56%)
Aug 05, 2021
8.155
8.174
8.080
8.155
156,513
+0.03(+0.35%)
Aug 04, 2021
8.099
8.165
7.966
8.127
199,242
-0.13(-1.61%)
Aug 03, 2021
8.383
8.488
8.231
8.260
228,190
-0.09(-1.13%)
Aug 02, 2021
8.335
8.387
8.222
8.354
199,803
-0.21(-2.43%)
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%)
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
.