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 (%)
Mar 31, 2022 9.594 9.898 9.575 9.898 469,401 +0.43(+4.58%)
Mar 30, 2022 9.437 9.515 9.225 9.464 510,720 +0.12(+1.28%)
Mar 29, 2022 9.381 9.529 9.298 9.345 472,576 -0.54(-5.50%)
Mar 28, 2022 10.000 10.14 9.870 9.889 501,190 -0.11(-1.11%)
Mar 25, 2022 10.05 10.18 9.967 10.000 514,801 +0.27(+2.75%)
Mar 24, 2022 9.926 9.990 9.732 9.732 358,765 -0.18(-1.77%)
Mar 23, 2022 10.000 10.06 9.587 9.907 496,673 +0.20(+2.09%)
Mar 22, 2022 9.852 9.852 9.612 9.704 522,603 -0.56(-5.48%)
Mar 21, 2022 10.23 10.50 10.15 10.27 548,202 +0.47(+4.80%)
Mar 18, 2022 10.53 10.59 9.760 9.797 1,255,315 -0.47(-4.58%)
Mar 17, 2022 10.40 10.65 10.22 10.27 697,305 +0.21(+2.11%)
Mar 16, 2022 11.44 11.67 10.04 10.05 2,156,977 -3.28(-24.62%)
Mar 15, 2022 13.95 14.10 13.27 13.34 1,517,323 -0.04(-0.28%)
Mar 14, 2022 12.91 13.50 12.67 13.38 1,655,712 +0.91(+7.33%)
Mar 11, 2022 11.53 12.49 11.50 12.46 1,014,862 +0.70(+5.96%)
Mar 10, 2022 11.67 11.96 11.76 844,709 +0.66(+5.99%)
Mar 09, 2022 11.57 11.72 11.03 11.10 703,825 -1.04(-8.59%)
Mar 08, 2022 12.18 12.46 11.69 12.14 2,009,694 -0.16(-1.28%)
Mar 07, 2022 11.66 12.31 11.50 12.30 1,364,865 +1.29(+11.73%)
Mar 04, 2022 11.04 11.20 10.85 11.01 1,247,428 +0.61(+5.86%)
Mar 03, 2022 10.10 10.46 10.05 10.40 724,598 +0.42(+4.26%)
Mar 02, 2022 10.04 10.30 9.857 9.972 523,136 -0.09(-0.92%)
Mar 01, 2022 9.815 10.21 9.584 10.06 927,910 +0.41(+4.20%)
Feb 28, 2022 9.953 9.963 9.594 9.658 840,185 +0.37(+3.97%)
Feb 25, 2022 9.686 9.704 9.262 9.289 458,893 -0.52(-5.27%)
Feb 24, 2022 10.67 10.69 9.806 9.806 1,446,870 +0.54(+5.88%)
Feb 23, 2022 8.874 9.308 8.810 9.262 399,666 +0.31(+3.51%)
Feb 22, 2022 8.939 9.123 8.763 8.948 511,002 +0.36(+4.19%)
Feb 18, 2022 8.588 0 +0.24(+2.87%)
Feb 17, 2022 8.191 8.384 8.127 8.348 200,055 +0.27(+3.31%)
Feb 16, 2022 8.265 8.284 7.961 8.081 252,883 -0.17(-2.01%)
Feb 15, 2022 8.487 8.487 8.228 8.247 217,676 -0.55(-6.29%)
Feb 14, 2022 8.754 8.948 8.684 8.800 290,037 +0.18(+2.03%)
Feb 11, 2022 8.256 8.662 8.145 8.625 360,960 +0.38(+4.59%)
Feb 10, 2022 8.284 8.302 7.952 8.247 393,478 +0.16(+1.94%)
Feb 09, 2022 8.293 8.311 8.090 8.090 267,894 -0.42(-4.88%)
Feb 08, 2022 8.800 8.801 8.496 8.505 127,609 -0.24(-2.74%)
Feb 07, 2022 8.828 8.828 8.607 8.745 138,814 +0.06(+0.74%)
Feb 04, 2022 8.911 8.929 8.588 8.680 408,681 -0.06(-0.74%)
Feb 03, 2022 8.800 8.745 227,719 +0.25(+2.93%)
Feb 02, 2022 8.348 8.657 8.348 8.496 237,289 +0.02(+0.22%)
Feb 01, 2022 8.487 8.736 8.468 8.477 266,966 -0.07(-0.86%)
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%)
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.