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
)
8.620
+0.010 (+0.12%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 19, 2024
8.690
8.855
8.538
8.610
175,789
-0.58(-6.26%)
Sep 18, 2024
9.050
9.210
8.820
9.185
108,856
+0.11(+1.16%)
Sep 17, 2024
8.980
9.140
8.970
9.080
52,780
+0.00(+0.00%)
Sep 16, 2024
9.080
9.210
9.080
9.080
60,595
-0.13(-1.41%)
Sep 13, 2024
9.210
9.230
9.140
9.210
75,438
-0.09(-0.97%)
Sep 12, 2024
9.500
9.550
9.300
9.300
147,626
-0.25(-2.62%)
Sep 11, 2024
9.770
10.04
9.515
9.550
106,209
-0.17(-1.75%)
Sep 10, 2024
9.680
9.930
9.680
9.720
130,709
+0.10(+1.04%)
Sep 09, 2024
9.700
9.750
9.560
9.620
105,403
-0.25(-2.53%)
Sep 06, 2024
9.360
9.888
9.350
9.870
165,877
+0.54(+5.79%)
Sep 05, 2024
9.370
9.430
9.240
9.330
71,291
-0.05(-0.53%)
Sep 04, 2024
9.440
9.440
9.215
9.380
147,807
+0.04(+0.43%)
Sep 03, 2024
9.050
9.390
9.050
9.340
207,042
+0.50(+5.66%)
Aug 30, 2024
8.760
8.950
8.750
8.840
167,480
-0.04(-0.45%)
Aug 29, 2024
8.820
8.910
8.732
8.880
152,572
-0.03(-0.34%)
Aug 28, 2024
8.770
8.970
8.770
8.910
116,089
+0.20(+2.30%)
Aug 27, 2024
8.740
8.810
8.680
8.710
46,502
-0.03(-0.34%)
Aug 26, 2024
8.640
8.775
8.640
8.740
56,957
+0.24(+2.82%)
Aug 23, 2024
8.680
8.760
8.460
8.500
120,421
-0.48(-5.35%)
Aug 22, 2024
8.730
8.990
8.710
8.980
116,525
+0.30(+3.46%)
Aug 21, 2024
8.700
8.720
8.590
8.680
96,247
-0.05(-0.57%)
Aug 20, 2024
8.620
8.790
8.600
8.730
58,063
+0.20(+2.34%)
Aug 19, 2024
8.650
8.690
8.490
8.530
150,343
-0.25(-2.85%)
Aug 16, 2024
8.920
8.950
8.760
8.780
99,226
-0.29(-3.25%)
Aug 15, 2024
9.230
9.260
9.015
9.075
179,793
-0.32(-3.36%)
Aug 14, 2024
9.280
9.480
9.270
9.390
126,030
+0.17(+1.79%)
Aug 13, 2024
9.480
9.480
9.215
9.225
86,309
-0.29(-3.00%)
Aug 12, 2024
9.560
9.615
9.430
9.510
88,375
-0.13(-1.35%)
Aug 09, 2024
9.750
9.810
9.590
9.640
110,486
-0.14(-1.45%)
Aug 08, 2024
10.07
10.16
9.755
9.782
115,041
-0.70(-6.66%)
Aug 07, 2024
9.940
10.50
9.925
10.48
114,892
-0.19(-1.78%)
Aug 06, 2024
10.89
11.02
10.44
10.67
180,722
-0.19(-1.75%)
Aug 05, 2024
11.61
11.61
10.65
10.86
441,346
+0.87(+8.71%)
Aug 02, 2024
10.06
10.16
9.950
9.990
189,207
+0.44(+4.60%)
Aug 01, 2024
9.200
9.650
9.160
9.551
80,800
+0.44(+4.84%)
Jul 31, 2024
9.090
9.170
8.990
9.110
110,695
-0.63(-6.47%)
Jul 30, 2024
9.600
9.815
9.585
9.740
99,709
+0.13(+1.35%)
Jul 29, 2024
9.510
9.690
9.510
9.610
81,373
+0.13(+1.37%)
Jul 26, 2024
9.530
9.610
9.420
9.480
188,226
-0.29(-2.92%)
Jul 25, 2024
9.780
9.870
9.550
9.765
131,022
+0.11(+1.09%)
Jul 24, 2024
9.380
9.660
9.350
9.660
122,862
+0.40(+4.32%)
Jul 23, 2024
9.220
9.275
9.165
9.260
50,628
+0.24(+2.66%)
Jul 22, 2024
9.100
9.120
8.980
9.020
131,439
-0.18(-1.96%)
Jul 19, 2024
9.070
9.240
9.030
9.200
139,100
+0.24(+2.74%)
Jul 18, 2024
8.690
8.999
8.658
8.955
148,224
+0.26(+2.93%)
Jul 17, 2024
8.630
8.710
8.560
8.700
206,917
+0.41(+4.95%)
Jul 16, 2024
8.420
8.435
8.290
8.290
100,274
-0.13(-1.54%)
Jul 15, 2024
8.300
8.465
8.300
8.420
138,215
+0.23(+2.81%)
Jul 12, 2024
8.180
8.190
8.103
8.190
59,236
-0.08(-0.97%)
Jul 11, 2024
8.120
8.321
8.120
8.270
82,333
-0.14(-1.61%)
Jul 10, 2024
8.460
8.490
8.405
8.405
63,276
-0.12(-1.40%)
Jul 09, 2024
8.600
8.621
8.520
8.525
48,279
-0.12(-1.45%)
Jul 08, 2024
8.600
8.650
8.551
8.650
87,451
+0.02(+0.23%)
Jul 05, 2024
8.660
8.810
8.630
8.630
40,414
-0.09(-1.03%)
Jul 03, 2024
8.980
8.980
8.720
8.720
52,833
-0.43(-4.70%)
Jul 02, 2024
9.330
9.330
9.120
9.150
56,009
-0.08(-0.87%)
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
.