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 (%)
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%)
Nov 01, 2021 8.376 8.367 8.118 8.118 80,890 -0.25(-2.98%)
Oct 29, 2021 8.302 8.450 8.256 8.367 302,277 +0.40(+4.98%)
Oct 28, 2021 8.127 8.164 7.970 7.970 283,953 -0.06(-0.69%)
Oct 27, 2021 7.979 8.030 7.859 8.025 165,853 +0.21(+2.72%)
Oct 26, 2021 7.666 7.813 117,225 +0.10(+1.32%)
Oct 25, 2021 7.703 7.822 7.657 7.712 125,940 -0.13(-1.65%)
Oct 22, 2021 7.776 7.897 7.652 7.841 150,753 +0.08(+1.07%)
Oct 21, 2021 7.813 7.841 7.739 7.758 201,984 +0.14(+1.88%)
Oct 20, 2021 7.555 7.666 7.555 7.615 94,709 +0.02(+0.30%)
Oct 19, 2021 7.758 7.786 7.592 7.592 293,572 -0.34(-4.30%)
Oct 18, 2021 8.053 8.053 7.873 7.933 119,442 +0.07(+0.94%)
Oct 15, 2021 8.025 8.062 7.834 7.859 381,417 -0.33(-4.05%)
Oct 14, 2021 8.108 8.256 8.108 8.191 134,052 -0.06(-0.67%)
Oct 13, 2021 8.413 8.441 8.201 8.247 186,911 -0.38(-4.39%)
Oct 12, 2021 8.487 8.625 8.431 8.625 214,689 +0.14(+1.63%)
Oct 11, 2021 8.293 8.487 8.233 8.487 133,904 +0.05(+0.55%)
Oct 08, 2021 8.431 8.514 8.393 8.441 71,456 -0.06(-0.76%)
Oct 07, 2021 8.662 8.690 8.404 8.505 218,494 -0.55(-6.11%)
Oct 06, 2021 9.335 9.345 9.031 9.059 359,692 +0.14(+1.55%)
Oct 05, 2021 9.012 9.049 8.810 8.920 221,456 -0.20(-2.22%)
Oct 04, 2021 8.929 9.262 8.920 9.123 335,406 +0.42(+4.77%)
Oct 01, 2021 8.727 8.939 8.643 8.708 248,235 -0.04(-0.42%)
Sep 30, 2021 8.616 8.745 8.514 8.745 294,788 -0.15(-1.66%)
Sep 29, 2021 8.745 8.911 8.664 8.893 356,534 +0.24(+2.77%)
Sep 28, 2021 8.505 8.745 8.442 8.653 370,272 +0.32(+3.88%)
Sep 27, 2021 8.477 8.560 8.284 8.330 180,044 -0.18(-2.17%)
Sep 24, 2021 8.496 8.531 8.431 8.514 164,547 +0.30(+3.59%)
Sep 23, 2021 8.321 8.339 8.191 8.219 303,079 -0.17(-1.98%)
Sep 22, 2021 8.487 8.514 8.228 8.385 435,731 -0.35(-4.01%)
Sep 21, 2021 8.717 8.860 8.680 8.736 422,443 -0.21(-2.37%)
Sep 20, 2021 8.902 9.142 8.737 8.948 980,024 +0.68(+8.26%)
Sep 17, 2021 8.173 8.321 8.136 8.265 431,476 +0.10(+1.24%)
Sep 16, 2021 8.228 8.321 8.160 8.164 275,143 +0.26(+3.27%)
Sep 15, 2021 7.998 8.081 7.898 7.906 254,951 +0.01(+0.12%)
Sep 14, 2021 7.786 7.942 7.758 7.896 195,918 +0.19(+2.51%)
Sep 13, 2021 7.730 7.822 7.647 7.703 222,929 -0.07(-0.95%)
Sep 10, 2021 7.546 7.776 7.541 7.776 203,961 +0.04(+0.48%)
Sep 09, 2021 7.822 7.850 7.703 7.739 392,504 +0.05(+0.60%)
Sep 08, 2021 7.500 7.749 7.500 7.693 315,461 +0.31(+4.25%)
Sep 07, 2021 7.454 7.454 7.315 7.380 110,664 -0.12(-1.60%)
Sep 03, 2021 7.592 7.592 7.481 7.500 134,590 -0.12(-1.57%)
Sep 02, 2021 7.546 7.663 7.513 7.620 419,484 +0.11(+1.41%)
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.