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, 2022 9.197 8.551 8.551 478,224 -1.00(-10.43%)
Jan 28, 2022 9.631 9.935 9.538 9.547 479,542 -0.15(-1.52%)
Jan 27, 2022 9.372 9.697 9.335 9.695 507,698 +0.33(+3.55%)
Jan 26, 2022 8.856 9.418 8.828 9.363 501,543 +0.32(+3.57%)
Jan 25, 2022 9.142 9.298 8.911 9.040 396,434 +0.05(+0.51%)
Jan 24, 2022 9.022 9.557 8.985 8.994 1,101,348 +0.36(+4.17%)
Jan 21, 2022 8.293 8.634 8.284 8.634 329,878 +0.38(+4.58%)
Jan 20, 2022 7.961 8.279 7.841 8.256 441,512 -0.13(-1.54%)
Jan 19, 2022 8.302 8.422 8.265 8.385 216,519 -0.10(-1.20%)
Jan 18, 2022 8.560 8.560 8.385 8.487 401,096 +0.40(+4.90%)
Jan 14, 2022 8.090 0 -0.01(-0.11%)
Jan 13, 2022 7.841 8.099 7.832 8.099 376,887 +0.36(+4.65%)
Jan 12, 2022 7.887 7.933 7.730 7.739 442,402 -0.41(-4.98%)
Jan 11, 2022 8.533 8.607 8.136 8.145 268,506 -0.61(-6.95%)
Jan 10, 2022 8.717 8.929 8.662 8.754 161,042 +0.02(+0.21%)
Jan 07, 2022 8.902 8.966 8.710 8.736 416,718 -0.25(-2.77%)
Jan 06, 2022 9.068 9.169 8.892 8.985 194,495 -0.12(-1.32%)
Jan 05, 2022 8.856 9.132 8.653 9.105 307,868 +0.38(+4.33%)
Jan 04, 2022 8.607 8.754 8.588 8.727 103,847 +0.11(+1.28%)
Jan 03, 2022 8.690 8.837 8.588 8.616 131,089 -0.20(-2.30%)
Dec 31, 2021 8.754 8.819 8.551 8.819 199,464 +0.15(+1.70%)
Dec 30, 2021 9.022 9.022 8.607 8.671 182,255 -0.32(-3.59%)
Dec 29, 2021 8.902 9.110 8.902 8.994 84,001 +0.13(+1.46%)
Dec 28, 2021 8.782 8.874 8.754 8.865 156,962 +0.08(+0.95%)
Dec 27, 2021 8.883 8.893 8.754 8.782 111,710 -0.11(-1.24%)
Dec 23, 2021 8.994 9.077 8.851 8.893 102,006 -0.13(-1.43%)
Dec 22, 2021 9.271 9.302 9.022 9.022 202,852 -0.15(-1.61%)
Dec 21, 2021 9.455 9.455 9.165 9.169 174,986 -0.51(-5.24%)
Dec 20, 2021 9.631 9.833 9.631 9.677 457,248 +0.45(+4.90%)
Dec 17, 2021 9.354 9.363 9.151 9.225 159,692 +0.13(+1.42%)
Dec 16, 2021 8.929 9.160 8.819 9.095 296,561 -0.05(-0.50%)
Dec 15, 2021 9.234 9.538 9.123 9.142 440,732 +0.06(+0.61%)
Dec 14, 2021 9.188 9.188 9.003 9.086 205,810 +0.06(+0.61%)
Dec 13, 2021 8.791 9.065 8.791 9.031 577,251 +0.43(+5.04%)
Dec 10, 2021 8.653 8.690 8.579 8.597 83,349 -0.03(-0.32%)
Dec 09, 2021 8.570 8.653 8.505 8.625 96,011 +0.14(+1.63%)
Dec 08, 2021 8.597 8.654 8.441 8.487 128,892 -0.11(-1.29%)
Dec 07, 2021 8.680 8.717 8.588 8.597 515,023 -0.42(-4.70%)
Dec 06, 2021 9.271 9.387 9.022 9.022 110,008 -0.22(-2.40%)
Dec 03, 2021 8.902 9.363 8.874 9.243 356,232 +0.39(+4.37%)
Dec 02, 2021 8.911 9.022 8.690 8.856 214,706 -0.37(-4.00%)
Dec 01, 2021 8.874 9.243 8.680 9.225 405,994 -0.09(-0.99%)
Nov 30, 2021 9.280 9.308 9.133 9.317 489,000 +0.01(+0.10%)
Nov 29, 2021 9.095 9.381 9.087 9.308 624,473 -0.06(-0.59%)
Nov 26, 2021 9.206 9.500 9.197 9.363 551,123 +0.85(+9.97%)
Nov 24, 2021 8.671 8.727 8.514 8.514 200,413 +0.00(+0.00%)
Nov 23, 2021 8.496 8.608 8.377 8.514 178,596 +0.03(+0.33%)
Nov 22, 2021 8.311 8.487 8.265 8.487 163,353 +0.20(+2.45%)
Nov 19, 2021 8.247 8.299 8.145 8.284 96,514 +0.03(+0.34%)
Nov 18, 2021 8.182 8.256 8.229 8.256 146,990 +0.30(+3.83%)
Nov 17, 2021 7.804 8.012 7.804 7.952 131,022 +0.11(+1.41%)
Nov 16, 2021 7.822 7.906 7.786 7.841 95,289 -0.03(-0.35%)
Nov 15, 2021 7.749 7.876 7.738 7.869 96,972 +0.10(+1.31%)
Nov 12, 2021 7.859 7.887 7.759 7.767 115,591 -0.06(-0.82%)
Nov 11, 2021 7.942 7.947 7.786 7.832 312,266 -0.42(-5.14%)
Nov 10, 2021 8.118 8.256 163,445 +0.08(+1.02%)
Nov 09, 2021 8.062 8.224 7.998 8.173 146,372 +0.10(+1.26%)
Nov 08, 2021 8.173 8.173 8.062 8.072 138,734 -0.25(-2.99%)
Nov 05, 2021 8.173 8.404 8.173 8.321 116,020 +0.05(+0.56%)
Nov 04, 2021 8.164 8.367 8.164 8.274 130,875 +0.06(+0.79%)
Nov 03, 2021 8.367 8.465 8.201 8.210 253,179 -0.13(-1.55%)
Nov 02, 2021 8.293 8.385 8.293 8.339 201,052 +0.22(+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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.