Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Emerging Markets Bear -3X ETF Direxion (NY: EDZ )

7.990 +0.140 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 40.82 40.82 39.82 39.94 273,373 -1.07(-2.62%)
Jan 30, 2019 43.02 43.60 40.73 41.02 221,803 -2.76(-6.31%)
Jan 29, 2019 43.38 44.06 43.29 43.78 170,238 -0.16(-0.37%)
Jan 28, 2019 44.54 44.93 43.92 43.94 139,404 +1.27(+2.98%)
Jan 25, 2019 42.97 43.13 42.32 42.67 269,068 -1.82(-4.09%)
Jan 24, 2019 45.53 45.55 44.28 44.49 140,922 -1.25(-2.74%)
Jan 23, 2019 45.75 46.84 45.59 45.74 169,307 -1.27(-2.71%)
Jan 22, 2019 46.42 47.69 46.13 47.02 360,913 +2.32(+5.19%)
Jan 18, 2019 44.92 45.17 44.25 44.70 206,696 -0.67(-1.48%)
Jan 17, 2019 47.17 47.24 44.76 45.37 205,531 -0.63(-1.36%)
Jan 16, 2019 46.72 46.72 45.55 46.00 230,172 -1.67(-3.51%)
Jan 15, 2019 47.95 48.04 46.96 47.67 211,485 -1.08(-2.22%)
Jan 14, 2019 49.41 49.59 48.10 48.75 162,654 +1.20(+2.52%)
Jan 11, 2019 47.80 48.26 47.31 47.55 97,243 +0.75(+1.59%)
Jan 10, 2019 48.54 48.54 46.74 46.81 191,758 -1.05(-2.18%)
Jan 09, 2019 49.05 49.05 47.04 47.85 274,193 -2.78(-5.49%)
Jan 08, 2019 51.08 51.88 50.29 50.63 142,916 -0.34(-0.66%)
Jan 07, 2019 51.27 52.18 50.50 50.97 104,947 -0.48(-0.94%)
Jan 04, 2019 54.50 54.70 50.74 51.45 241,457 -5.40(-9.50%)
Jan 03, 2019 55.77 57.43 55.63 56.85 169,659 +2.86(+5.30%)
Jan 02, 2019 56.34 56.36 53.86 53.99 100,821 -0.32(-0.59%)
Dec 31, 2018 52.49 54.86 52.45 54.31 92,072 +0.57(+1.07%)
Dec 28, 2018 53.73 54.48 52.70 53.73 125,514 -1.28(-2.33%)
Dec 27, 2018 57.09 57.73 55.00 55.02 207,456 +0.24(+0.45%)
Dec 26, 2018 57.21 58.85 54.74 54.77 197,416 -3.46(-5.94%)
Dec 24, 2018 57.10 58.32 56.04 58.23 310,939 +1.40(+2.47%)
Dec 21, 2018 55.12 57.59 54.22 56.83 511,752 +1.48(+2.68%)
Dec 20, 2018 55.12 56.94 54.07 55.34 516,778 -1.49(-2.63%)
Dec 19, 2018 53.36 58.09 52.03 56.84 553,540 +2.73(+5.05%)
Dec 18, 2018 53.94 54.58 53.20 54.10 257,023 -1.11(-2.02%)
Dec 17, 2018 53.55 55.72 52.92 55.22 445,617 +1.53(+2.85%)
Dec 14, 2018 53.53 53.86 52.43 53.69 240,909 +2.25(+4.36%)
Dec 13, 2018 50.95 51.66 50.50 51.44 342,642 -0.13(-0.25%)
Dec 12, 2018 51.15 51.60 50.02 51.57 167,938 -2.56(-4.73%)
Dec 11, 2018 53.03 55.27 52.93 54.13 353,669 -1.14(-2.06%)
Dec 10, 2018 54.77 57.32 54.44 55.27 497,870 +1.50(+2.80%)
Dec 07, 2018 50.96 54.01 50.04 53.77 426,037 +3.11(+6.15%)
Dec 06, 2018 53.27 54.19 50.65 50.65 584,893 +1.40(+2.85%)
Dec 04, 2018 46.25 49.65 46.07 49.25 423,717 +2.83(+6.10%)
Dec 03, 2018 45.65 47.09 45.57 46.42 413,679 -3.09(-6.24%)
Nov 30, 2018 49.84 50.41 49.41 49.50 228,537 +0.26(+0.53%)
Nov 29, 2018 48.98 49.86 48.24 49.24 330,774 +1.26(+2.62%)
Nov 28, 2018 50.59 51.79 47.88 47.98 379,216 -3.73(-7.21%)
Nov 27, 2018 53.37 53.54 51.66 51.71 239,756 -0.93(-1.77%)
Nov 26, 2018 52.50 53.39 51.97 52.64 204,722 -2.12(-3.87%)
Nov 23, 2018 54.82 54.90 53.95 54.76 163,698 +1.79(+3.38%)
Nov 21, 2018 52.97 52.97 52.97 0 -2.92(-5.22%)
Nov 20, 2018 55.10 56.46 54.31 55.89 580,678 +3.36(+6.39%)
Nov 19, 2018 51.60 52.97 51.34 52.53 298,925 +2.15(+4.28%)
Nov 16, 2018 52.13 52.49 49.77 50.37 330,490 -0.39(-0.77%)
Nov 15, 2018 53.47 53.74 49.91 50.76 739,348 -3.59(-6.60%)
Nov 14, 2018 53.81 55.89 53.41 54.35 544,166 -1.10(-1.99%)
Nov 13, 2018 55.72 56.42 53.73 55.45 372,082 -1.89(-3.30%)
Nov 12, 2018 55.57 57.80 55.31 57.34 365,116 +2.29(+4.16%)
Nov 09, 2018 54.47 56.25 54.38 55.05 556,930 +3.05(+5.87%)
Nov 08, 2018 50.33 52.52 49.80 52.00 471,402 +3.61(+7.46%)
Nov 07, 2018 49.26 50.15 48.16 48.39 309,109 -2.93(-5.72%)
Nov 06, 2018 51.69 51.98 51.01 51.32 175,365 +0.43(+0.85%)
Nov 05, 2018 51.48 51.81 50.63 50.89 439,748 -0.45(-0.88%)
Nov 02, 2018 49.70 52.97 49.18 51.34 647,395 -1.03(-1.97%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.