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
)
9.200
-0.080 (-0.86%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 29, 2021
8.525
8.676
8.477
8.591
294,385
+0.41(+4.98%)
Oct 28, 2021
8.345
8.383
8.184
8.184
276,539
-0.06(-0.69%)
Oct 27, 2021
8.193
8.245
8.070
8.241
161,523
+0.22(+2.72%)
Oct 26, 2021
7.871
8.023
114,164
+0.10(+1.32%)
Oct 25, 2021
7.909
8.032
7.862
7.919
122,652
-0.13(-1.65%)
Oct 22, 2021
7.985
8.109
7.857
8.051
146,817
+0.09(+1.07%)
Oct 21, 2021
8.023
8.051
7.947
7.966
196,710
+0.15(+1.88%)
Oct 20, 2021
7.758
7.871
7.758
7.819
92,236
+0.02(+0.30%)
Oct 19, 2021
7.966
7.994
7.795
7.795
285,907
-0.35(-4.30%)
Oct 18, 2021
8.269
8.269
8.084
8.146
116,323
+0.08(+0.94%)
Oct 15, 2021
8.241
8.278
8.045
8.070
371,459
-0.34(-4.05%)
Oct 14, 2021
8.326
8.477
8.326
8.411
130,552
-0.06(-0.67%)
Oct 13, 2021
8.638
8.667
8.421
8.468
182,031
-0.39(-4.39%)
Oct 12, 2021
8.714
8.856
8.657
8.856
209,083
+0.14(+1.63%)
Oct 11, 2021
8.515
8.714
8.454
8.714
130,408
+0.05(+0.55%)
Oct 08, 2021
8.657
8.743
8.618
8.667
69,590
-0.07(-0.76%)
Oct 07, 2021
8.894
8.923
8.629
8.733
212,789
-0.57(-6.11%)
Oct 06, 2021
9.586
9.595
9.273
9.301
350,300
+0.14(+1.55%)
Oct 05, 2021
9.254
9.291
9.046
9.159
215,674
-0.21(-2.22%)
Oct 04, 2021
9.169
9.510
9.159
9.368
326,648
+0.43(+4.77%)
Oct 01, 2021
8.960
9.178
8.875
8.942
241,753
-0.04(-0.42%)
Sep 30, 2021
8.847
8.979
8.743
8.979
287,091
-0.15(-1.66%)
Sep 29, 2021
8.979
9.150
8.896
9.131
347,225
+0.25(+2.77%)
Sep 28, 2021
8.733
8.979
8.668
8.885
360,604
+0.33(+3.88%)
Sep 27, 2021
8.705
8.790
8.506
8.553
175,344
-0.19(-2.17%)
Sep 24, 2021
8.724
8.760
8.657
8.743
160,251
+0.30(+3.59%)
Sep 23, 2021
8.544
8.563
8.411
8.440
295,166
-0.17(-1.98%)
Sep 22, 2021
8.714
8.743
8.449
8.610
424,355
-0.36(-4.01%)
Sep 21, 2021
8.951
9.098
8.913
8.970
411,413
-0.22(-2.37%)
Sep 20, 2021
9.140
9.387
8.971
9.188
954,436
+0.70(+8.26%)
Sep 17, 2021
8.392
8.544
8.354
8.487
420,211
+0.10(+1.24%)
Sep 16, 2021
8.449
8.544
8.379
8.383
267,959
+0.27(+3.27%)
Sep 15, 2021
8.212
8.297
8.110
8.117
248,295
+0.01(+0.12%)
Sep 14, 2021
7.994
8.155
7.966
8.108
190,803
+0.20(+2.51%)
Sep 13, 2021
7.937
8.032
7.852
7.909
217,108
-0.08(-0.95%)
Sep 10, 2021
7.748
7.985
7.743
7.985
198,636
+0.04(+0.48%)
Sep 09, 2021
8.032
8.061
7.909
7.947
382,256
+0.05(+0.60%)
Sep 08, 2021
7.701
7.956
7.701
7.900
307,225
+0.32(+4.25%)
Sep 07, 2021
7.653
7.653
7.511
7.578
107,775
-0.12(-1.60%)
Sep 03, 2021
7.795
7.795
7.682
7.701
131,076
-0.12(-1.57%)
Sep 02, 2021
7.748
7.869
7.715
7.824
408,531
+0.11(+1.41%)
Sep 01, 2021
7.900
7.900
7.634
7.715
1,287,106
-0.31(-3.84%)
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%)
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
.