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 (%)
Feb 28, 2023 12.66 12.76 12.46 12.70 275,848 +0.18(+1.40%)
Feb 27, 2023 12.33 12.55 12.33 12.53 215,075 -0.11(-0.88%)
Feb 24, 2023 12.65 12.80 12.50 12.64 377,828 +0.79(+6.70%)
Feb 23, 2023 11.57 12.08 11.52 11.84 941,001 -0.17(-1.38%)
Feb 22, 2023 11.90 12.12 11.83 12.01 447,185 +0.18(+1.56%)
Feb 21, 2023 11.64 11.85 11.48 11.83 274,846 +0.44(+3.89%)
Feb 17, 2023 11.39 11.53 11.33 11.38 395,786 +0.36(+3.26%)
Feb 16, 2023 11.20 11.27 10.88 11.02 344,416 -0.01(-0.08%)
Feb 15, 2023 11.26 11.30 11.03 11.03 179,099 +0.28(+2.57%)
Feb 14, 2023 10.94 11.02 10.61 10.76 275,337 +0.07(+0.69%)
Feb 13, 2023 10.82 10.91 10.63 10.68 270,785 -0.29(-2.61%)
Feb 10, 2023 10.95 11.05 10.81 10.97 303,477 +0.33(+3.12%)
Feb 09, 2023 10.34 10.74 10.30 10.64 358,776 -0.15(-1.37%)
Feb 08, 2023 10.69 10.91 10.61 10.78 209,536 +0.05(+0.43%)
Feb 07, 2023 10.88 11.05 10.61 10.74 490,870 -0.10(-0.94%)
Feb 06, 2023 10.93 11.08 10.82 10.84 542,675 +0.46(+4.45%)
Feb 03, 2023 10.24 10.47 10.04 10.38 575,969 +0.51(+5.14%)
Feb 02, 2023 9.704 10.000 9.677 9.870 277,955 +0.19(+2.00%)
Feb 01, 2023 9.963 10.11 9.575 9.677 279,335 -0.38(-3.76%)
Jan 31, 2023 10.22 10.30 10.05 10.05 378,346 +0.05(+0.46%)
Jan 30, 2023 9.880 10.01 9.806 10.01 243,002 +0.57(+6.06%)
Jan 27, 2023 9.381 9.544 9.372 9.437 127,611 +0.18(+1.89%)
Jan 26, 2023 9.345 9.464 9.262 9.262 246,665 -0.25(-2.62%)
Jan 25, 2023 9.732 9.870 9.511 9.511 255,073 -0.06(-0.67%)
Jan 24, 2023 9.677 9.732 9.552 9.575 225,520 +0.00(+0.00%)
Jan 23, 2023 9.741 9.760 9.446 9.575 322,052 -0.20(-2.08%)
Jan 20, 2023 10.06 10.14 9.778 9.778 212,372 -0.45(-4.42%)
Jan 19, 2023 10.39 10.46 10.14 10.23 166,008 -0.24(-2.29%)
Jan 18, 2023 9.981 10.49 9.963 10.47 263,149 +0.20(+1.93%)
Jan 17, 2023 10.29 10.38 10.24 10.27 116,632 +0.16(+1.60%)
Jan 13, 2023 10.34 10.34 10.07 10.11 275,643 -0.18(-1.70%)
Jan 12, 2023 10.38 10.68 10.22 10.29 220,766 -0.14(-1.33%)
Jan 11, 2023 10.60 10.66 10.42 10.42 159,179 -0.16(-1.48%)
Jan 10, 2023 10.71 10.85 10.55 10.58 162,592 -0.22(-2.05%)
Jan 09, 2023 10.63 10.80 10.53 10.80 386,641 -0.23(-2.09%)
Jan 06, 2023 11.52 11.74 11.01 11.03 173,458 -0.72(-6.12%)
Jan 05, 2023 11.99 11.99 11.69 11.75 186,566 +0.15(+1.27%)
Jan 04, 2023 12.11 12.32 11.60 11.60 654,032 -1.17(-9.17%)
Jan 03, 2023 12.65 12.89 12.36 12.78 317,696 -0.39(-2.94%)
Dec 30, 2022 12.90 13.26 12.72 13.16 208,542 +0.59(+4.70%)
Dec 29, 2022 12.77 12.82 12.52 12.57 167,547 -0.68(-5.15%)
Dec 28, 2022 12.79 13.26 12.75 13.26 214,775 +0.57(+4.51%)
Dec 27, 2022 12.98 12.98 12.47 12.68 203,685 -0.54(-4.11%)
Dec 23, 2022 13.27 13.44 13.14 13.23 104,896 +0.06(+0.49%)
Dec 22, 2022 12.95 13.46 12.93 13.16 243,268 +0.31(+2.44%)
Dec 21, 2022 13.22 13.30 12.84 12.85 310,409 -0.34(-2.59%)
Dec 20, 2022 13.37 13.37 13.02 13.19 236,194 +0.03(+0.21%)
Dec 19, 2022 12.97 13.23 12.91 13.16 278,494 -0.03(-0.21%)
Dec 16, 2022 13.14 13.25 12.94 13.19 260,264 -0.10(-0.76%)
Dec 15, 2022 12.72 13.32 12.59 13.29 373,564 +0.88(+7.06%)
Dec 14, 2022 12.43 12.69 12.26 12.42 298,251 -0.01(-0.07%)
Dec 13, 2022 11.92 12.52 11.83 12.43 272,148 -0.30(-2.39%)
Dec 12, 2022 12.73 13.03 12.71 12.73 195,743 +0.16(+1.25%)
Dec 09, 2022 12.28 12.58 12.23 12.57 116,329 +0.20(+1.64%)
Dec 08, 2022 12.43 12.53 12.21 12.37 136,470 -0.42(-3.32%)
Dec 07, 2022 12.87 12.91 12.66 12.79 151,749 +0.22(+1.76%)
Dec 06, 2022 12.37 12.65 12.34 12.57 253,049 +0.03(+0.22%)
Dec 05, 2022 12.10 12.60 12.10 12.55 411,764 +0.46(+3.78%)
Dec 02, 2022 12.55 12.58 11.99 12.09 249,230 -0.10(-0.80%)
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.