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 (%)
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%)
Jan 03, 2022
8.923
9.074
8.818
8.847
127,666
-0.21(-2.30%)
Dec 31, 2021
8.989
9.055
8.780
9.055
194,256
+0.15(+1.70%)
Dec 30, 2021
9.264
9.264
8.837
8.904
177,496
-0.33(-3.59%)
Dec 29, 2021
9.140
9.355
9.140
9.235
81,807
+0.13(+1.46%)
Dec 28, 2021
9.017
9.112
8.989
9.103
152,864
+0.09(+0.95%)
Dec 27, 2021
9.121
9.131
8.989
9.017
108,793
-0.11(-1.24%)
Dec 23, 2021
9.235
9.320
9.088
9.131
99,342
-0.13(-1.43%)
Dec 22, 2021
9.519
9.551
9.264
9.264
197,556
-0.15(-1.61%)
Dec 21, 2021
9.709
9.709
9.410
9.415
170,417
-0.52(-5.24%)
Dec 20, 2021
9.889
10.10
9.889
9.936
445,309
+0.46(+4.90%)
Dec 17, 2021
9.605
9.614
9.396
9.472
155,523
+0.13(+1.42%)
Dec 16, 2021
9.169
9.406
9.055
9.339
288,818
-0.05(-0.50%)
Dec 15, 2021
9.481
9.794
9.368
9.387
429,225
+0.06(+0.61%)
Dec 14, 2021
9.434
9.434
9.245
9.330
200,437
+0.06(+0.61%)
Dec 13, 2021
9.027
9.308
9.027
9.273
562,180
+0.45(+5.04%)
Dec 10, 2021
8.885
8.923
8.809
8.828
81,173
-0.03(-0.32%)
Dec 09, 2021
8.799
8.885
8.733
8.856
93,504
+0.14(+1.63%)
Dec 08, 2021
8.828
8.886
8.667
8.714
125,527
-0.11(-1.29%)
Dec 07, 2021
8.913
8.951
8.818
8.828
501,576
-0.44(-4.70%)
Dec 06, 2021
9.519
9.638
9.264
9.264
107,136
-0.23(-2.40%)
Dec 03, 2021
9.140
9.614
9.112
9.491
346,931
+0.40(+4.37%)
Dec 02, 2021
9.150
9.264
8.923
9.093
209,100
-0.38(-4.00%)
Dec 01, 2021
9.112
9.491
8.913
9.472
395,393
-0.09(-0.99%)
Nov 30, 2021
9.529
9.557
9.378
9.567
476,232
+0.01(+0.10%)
Nov 29, 2021
9.339
9.633
9.331
9.557
608,168
-0.06(-0.59%)
Nov 26, 2021
9.453
9.755
9.444
9.614
536,734
+0.87(+9.97%)
Nov 24, 2021
8.904
8.960
8.743
8.743
195,180
+0.00(+0.00%)
Nov 23, 2021
8.724
8.838
8.602
8.743
173,933
+0.03(+0.33%)
Nov 22, 2021
8.534
8.714
8.487
8.714
159,088
+0.21(+2.45%)
Nov 19, 2021
8.468
8.521
8.364
8.506
93,994
+0.03(+0.34%)
Nov 18, 2021
8.402
8.477
8.450
8.477
143,152
+0.31(+3.83%)
Nov 17, 2021
8.013
8.226
8.013
8.165
127,602
+0.11(+1.41%)
Nov 16, 2021
8.032
8.117
7.994
8.051
92,801
-0.03(-0.35%)
Nov 15, 2021
7.956
8.087
7.945
8.080
94,440
+0.10(+1.31%)
Nov 12, 2021
8.070
8.099
7.967
7.975
112,573
-0.07(-0.82%)
Nov 11, 2021
8.155
8.160
7.994
8.042
304,113
-0.44(-5.14%)
Nov 10, 2021
8.335
8.477
159,178
+0.09(+1.02%)
Nov 09, 2021
8.278
8.444
8.212
8.392
142,550
+0.10(+1.26%)
Nov 08, 2021
8.392
8.392
8.278
8.288
135,112
-0.26(-2.99%)
Nov 05, 2021
8.392
8.629
8.392
8.544
112,991
+0.05(+0.56%)
Nov 04, 2021
8.383
8.591
8.383
8.496
127,458
+0.07(+0.79%)
Nov 03, 2021
8.591
8.692
8.421
8.430
246,569
-0.13(-1.55%)
Nov 02, 2021
8.515
8.610
8.515
8.563
195,803
+0.23(+2.73%)
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
.