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
+0.180 (+2.05%)
Official Closing 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 (%)
Mar 31, 2022
9.851
10.16
9.832
10.16
457,145
+0.45(+4.58%)
Mar 30, 2022
9.690
9.770
9.472
9.718
497,385
+0.12(+1.28%)
Mar 29, 2022
9.633
9.785
9.548
9.595
460,238
-0.56(-5.50%)
Mar 28, 2022
10.27
10.41
10.13
10.15
488,104
-0.11(-1.11%)
Mar 25, 2022
10.32
10.46
10.23
10.27
501,360
+0.27(+2.75%)
Mar 24, 2022
10.19
10.26
9.993
9.993
349,398
-0.18(-1.77%)
Mar 23, 2022
10.27
10.33
9.844
10.17
483,705
+0.21(+2.09%)
Mar 22, 2022
10.12
10.12
9.870
9.964
508,958
-0.58(-5.48%)
Mar 21, 2022
10.50
10.78
10.42
10.54
533,889
+0.48(+4.80%)
Mar 18, 2022
10.81
10.87
10.02
10.06
1,222,539
-0.48(-4.58%)
Mar 17, 2022
10.67
10.93
10.49
10.54
679,099
+0.22(+2.11%)
Mar 16, 2022
11.75
11.98
10.31
10.32
2,100,660
-3.37(-24.62%)
Mar 15, 2022
14.32
14.48
13.62
13.70
1,477,706
-0.04(-0.28%)
Mar 14, 2022
13.26
13.86
13.01
13.73
1,612,482
+0.94(+7.33%)
Mar 11, 2022
11.84
12.82
11.81
12.80
988,364
+0.72(+5.96%)
Mar 10, 2022
11.98
12.29
12.08
822,654
+0.68(+5.98%)
Mar 09, 2022
11.88
12.03
11.33
11.39
685,449
-1.07(-8.59%)
Mar 08, 2022
12.50
12.80
12.00
12.47
1,957,222
-0.16(-1.28%)
Mar 07, 2022
11.97
12.64
11.81
12.63
1,329,229
+1.33(+11.74%)
Mar 04, 2022
11.34
11.50
11.14
11.30
1,214,859
+0.63(+5.86%)
Mar 03, 2022
10.37
10.74
10.32
10.67
705,679
+0.44(+4.26%)
Mar 02, 2022
10.31
10.57
10.12
10.24
509,478
-0.09(-0.92%)
Mar 01, 2022
10.08
10.48
9.841
10.33
903,683
+0.42(+4.20%)
Feb 28, 2022
10.22
10.23
9.851
9.917
818,248
+0.38(+3.97%)
Feb 25, 2022
9.946
9.964
9.510
9.538
446,912
-0.53(-5.27%)
Feb 24, 2022
10.96
10.98
10.07
10.07
1,409,093
+0.56(+5.88%)
Feb 23, 2022
9.112
9.557
9.046
9.510
389,231
+0.32(+3.51%)
Feb 22, 2022
9.178
9.368
8.998
9.188
497,660
+0.37(+4.19%)
Feb 18, 2022
8.818
0
+0.25(+2.87%)
Feb 17, 2022
8.411
8.609
8.345
8.572
194,832
+0.27(+3.31%)
Feb 16, 2022
8.487
8.506
8.174
8.297
246,280
-0.17(-2.01%)
Feb 15, 2022
8.714
8.714
8.449
8.468
211,993
-0.57(-6.29%)
Feb 14, 2022
8.989
9.188
8.917
9.036
282,464
+0.18(+2.03%)
Feb 11, 2022
8.477
8.894
8.364
8.856
351,535
+0.39(+4.59%)
Feb 10, 2022
8.506
8.525
8.165
8.468
383,205
+0.16(+1.94%)
Feb 09, 2022
8.515
8.534
8.307
8.307
260,899
-0.43(-4.88%)
Feb 08, 2022
9.036
9.037
8.724
8.733
124,277
-0.25(-2.74%)
Feb 07, 2022
9.065
9.065
8.837
8.979
135,189
+0.07(+0.74%)
Feb 04, 2022
9.150
9.169
8.818
8.913
398,011
-0.07(-0.74%)
Feb 03, 2022
9.036
8.979
221,773
+0.26(+2.93%)
Feb 02, 2022
8.572
8.889
8.572
8.724
231,093
+0.02(+0.22%)
Feb 01, 2022
8.714
8.970
8.695
8.705
259,996
-0.08(-0.86%)
Jan 31, 2022
9.444
8.780
8.780
465,738
-1.02(-10.43%)
Jan 28, 2022
9.889
10.20
9.794
9.803
467,022
-0.15(-1.52%)
Jan 27, 2022
9.623
9.957
9.586
9.955
494,443
+0.34(+3.55%)
Jan 26, 2022
9.093
9.671
9.065
9.614
488,448
+0.33(+3.57%)
Jan 25, 2022
9.387
9.548
9.150
9.283
386,084
+0.05(+0.51%)
Jan 24, 2022
9.264
9.813
9.226
9.235
1,072,592
+0.37(+4.17%)
Jan 21, 2022
8.515
8.866
8.506
8.866
321,265
+0.39(+4.58%)
Jan 20, 2022
8.174
8.501
8.051
8.477
429,984
-0.13(-1.54%)
Jan 19, 2022
8.525
8.648
8.487
8.610
210,865
-0.10(-1.20%)
Jan 18, 2022
8.790
8.790
8.610
8.714
390,624
+0.41(+4.90%)
Jan 14, 2022
8.307
0
-0.01(-0.11%)
Jan 13, 2022
8.051
8.316
8.042
8.316
367,047
+0.37(+4.65%)
Jan 12, 2022
8.099
8.146
7.937
7.947
430,851
-0.42(-4.98%)
Jan 11, 2022
8.762
8.837
8.354
8.364
261,496
-0.63(-6.95%)
Jan 10, 2022
8.951
9.169
8.894
8.989
156,837
+0.02(+0.21%)
Jan 07, 2022
9.140
9.207
8.943
8.970
405,838
-0.26(-2.77%)
Jan 06, 2022
9.311
9.415
9.131
9.226
189,417
-0.12(-1.32%)
Jan 05, 2022
9.093
9.377
8.885
9.349
299,830
+0.39(+4.33%)
Jan 04, 2022
8.837
8.989
8.818
8.960
101,136
+0.11(+1.28%)
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
.