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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.990 +0.140 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.110 9.409 9.030 9.310 807,100 +0.70(+8.13%)
Jan 28, 2021 8.880 8.920 8.550 8.610 438,044 -0.24(-2.71%)
Jan 27, 2021 8.680 8.850 8.570 8.850 434,046 +0.69(+8.46%)
Jan 26, 2021 8.170 8.280 8.120 8.160 135,705 +0.16(+2.00%)
Jan 25, 2021 7.890 8.210 7.860 8.000 248,820 -0.19(-2.32%)
Jan 22, 2021 8.270 8.310 8.110 8.190 343,400 +0.23(+2.89%)
Jan 21, 2021 7.900 8.040 7.900 7.960 135,090 -0.07(-0.87%)
Jan 20, 2021 8.030 8.120 7.985 8.030 316,375 -0.42(-4.97%)
Jan 19, 2021 8.350 8.490 8.320 8.450 218,505 -0.44(-4.95%)
Jan 15, 2021 8.780 8.940 8.740 8.890 127,600 +0.36(+4.22%)
Jan 14, 2021 8.500 8.550 8.350 8.530 196,728 -0.23(-2.63%)
Jan 13, 2021 8.770 8.910 8.640 8.760 103,336 -0.06(-0.68%)
Jan 12, 2021 8.940 8.990 8.780 8.820 121,529 -0.27(-2.97%)
Jan 11, 2021 9.120 9.120 8.978 9.090 153,127 +0.29(+3.30%)
Jan 08, 2021 9.020 9.157 8.750 8.800 358,700 -0.71(-7.42%)
Jan 07, 2021 9.600 9.755 9.505 9.505 100,555 -0.27(-2.81%)
Jan 06, 2021 9.790 9.840 9.440 9.780 259,634 +0.20(+2.09%)
Jan 05, 2021 9.980 9.980 9.540 9.580 337,358 -0.69(-6.72%)
Jan 04, 2021 9.930 10.37 9.800 10.27 378,015 -0.20(-1.91%)
Dec 31, 2020 10.47 10.47 10.47 212,058 +0.02(+0.19%)
Dec 30, 2020 10.52 10.52 10.35 10.45 212,058 -0.47(-4.30%)
Dec 29, 2020 11.11 11.11 10.87 10.92 247,389 -0.45(-3.96%)
Dec 28, 2020 11.33 11.47 11.29 11.37 87,880 -0.11(-0.96%)
Dec 24, 2020 11.42 11.67 11.38 11.48 146,100 +0.15(+1.32%)
Dec 23, 2020 11.38 11.42 11.28 11.33 93,852 -0.36(-3.08%)
Dec 22, 2020 11.53 11.76 11.51 11.69 133,325 +0.26(+2.27%)
Dec 21, 2020 11.66 11.70 11.30 11.43 155,289 +0.41(+3.72%)
Dec 18, 2020 11.00 11.08 10.94 11.02 157,200 +0.11(+1.01%)
Dec 17, 2020 10.91 11.02 10.89 10.91 104,764 -0.23(-2.06%)
Dec 16, 2020 11.25 11.29 11.10 11.14 93,637 -0.14(-1.24%)
Dec 15, 2020 11.49 11.61 11.28 11.28 90,228 -0.35(-3.01%)
Dec 14, 2020 11.40 11.70 11.40 11.63 168,324 +0.16(+1.39%)
Dec 11, 2020 11.49 11.56 11.40 11.47 168,000 +0.19(+1.68%)
Dec 10, 2020 11.76 11.76 11.23 11.28 190,174 -0.46(-3.92%)
Dec 09, 2020 11.34 11.86 11.34 11.74 299,920 +0.32(+2.80%)
Dec 08, 2020 11.46 11.58 11.42 11.42 73,486 -0.08(-0.70%)
Dec 07, 2020 11.49 11.56 11.35 11.50 162,306 +0.07(+0.61%)
Dec 04, 2020 11.55 11.58 11.42 11.43 228,000 -0.38(-3.22%)
Dec 03, 2020 11.89 11.89 11.63 11.81 190,516 -0.42(-3.43%)
Dec 02, 2020 12.35 12.46 12.15 12.23 137,284 -0.06(-0.49%)
Dec 01, 2020 12.34 12.55 12.14 12.29 212,747 -0.38(-3.00%)
Nov 30, 2020 12.62 13.06 12.62 12.67 196,496 +0.56(+4.62%)
Nov 27, 2020 12.18 12.19 12.00 12.11 53,700 -0.36(-2.89%)
Nov 25, 2020 12.61 12.68 12.43 12.47 173,100 +0.22(+1.80%)
Nov 24, 2020 12.43 12.64 12.24 12.25 182,935 -0.53(-4.15%)
Nov 23, 2020 12.48 12.86 12.45 12.78 120,915 -0.12(-0.93%)
Nov 20, 2020 13.03 13.03 12.77 12.90 169,900 -0.22(-1.68%)
Nov 19, 2020 13.36 13.41 13.05 13.12 191,733 -0.03(-0.23%)
Nov 18, 2020 12.84 13.19 12.84 13.15 100,603 +0.11(+0.84%)
Nov 17, 2020 13.22 13.27 12.93 13.04 152,123 +0.04(+0.31%)
Nov 16, 2020 13.07 13.11 12.85 13.00 142,798 -0.51(-3.77%)
Nov 13, 2020 13.54 13.77 13.46 13.51 150,500 -0.53(-3.77%)
Nov 12, 2020 13.69 14.16 13.53 14.04 241,342 +0.20(+1.45%)
Nov 11, 2020 14.07 14.12 13.71 13.84 203,814 -0.19(-1.35%)
Nov 10, 2020 13.72 14.20 13.71 14.03 174,279 +0.48(+3.54%)
Nov 09, 2020 12.47 13.59 12.47 13.55 194,488 -0.32(-2.31%)
Nov 06, 2020 14.13 14.20 13.72 13.87 164,400 -0.17(-1.21%)
Nov 05, 2020 14.04 14.43 13.87 14.04 265,448 -0.77(-5.20%)
Nov 04, 2020 15.68 15.79 14.65 14.81 363,970 -1.61(-9.81%)
Nov 03, 2020 16.51 16.68 16.25 16.42 144,681 -0.16(-0.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.