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 (%)
May 31, 2018 40.82 41.29 40.12 40.62 310,714 -0.06(-0.16%)
May 30, 2018 41.65 42.13 40.52 40.68 430,468 -0.93(-2.24%)
May 29, 2018 40.60 42.18 40.32 41.61 572,598 +2.67(+6.87%)
May 25, 2018 38.94 38.94 38.94 0 -0.39(-0.99%)
May 24, 2018 39.40 40.63 39.16 39.32 277,604 +0.61(+1.56%)
May 23, 2018 40.08 40.08 38.66 38.72 235,272 +0.01(+0.02%)
May 22, 2018 38.63 38.84 38.10 38.71 208,868 -0.42(-1.06%)
May 21, 2018 38.88 39.54 38.62 39.13 386,676 -0.65(-1.64%)
May 18, 2018 39.86 40.12 39.54 39.78 320,380 +0.98(+2.54%)
May 17, 2018 38.27 39.13 38.02 38.79 280,508 +1.69(+4.55%)
May 16, 2018 37.77 37.77 36.88 37.10 157,042 -1.73(-4.44%)
May 15, 2018 38.63 39.30 38.34 38.83 402,371 +2.23(+6.10%)
May 14, 2018 36.20 36.74 35.85 36.60 138,285 -0.16(-0.44%)
May 11, 2018 36.13 36.98 35.99 36.76 330,559 +0.30(+0.82%)
May 10, 2018 37.59 37.72 36.12 36.46 419,299 -2.55(-6.53%)
May 09, 2018 38.81 39.54 38.73 39.01 201,828 -0.22(-0.55%)
May 08, 2018 39.58 40.31 39.13 39.22 218,165 -0.59(-1.48%)
May 07, 2018 40.15 40.18 39.36 39.81 220,856 +0.70(+1.80%)
May 04, 2018 40.92 40.99 38.74 39.11 139,327 -0.54(-1.37%)
May 03, 2018 39.53 41.20 39.34 39.65 291,931 +0.28(+0.71%)
May 02, 2018 38.37 39.49 38.14 39.37 124,909 +0.89(+2.30%)
May 01, 2018 38.61 39.90 38.33 38.48 238,979 +0.57(+1.50%)
Apr 30, 2018 36.76 37.94 36.60 37.91 300,181 +0.80(+2.17%)
Apr 27, 2018 37.16 37.81 36.97 37.11 164,547 -0.73(-1.93%)
Apr 26, 2018 38.85 38.90 37.78 37.84 203,934 -1.64(-4.14%)
Apr 25, 2018 39.52 40.17 39.28 39.48 251,893 +0.84(+2.17%)
Apr 24, 2018 37.11 39.11 36.91 38.64 398,049 +0.61(+1.59%)
Apr 23, 2018 37.41 38.28 37.08 38.03 364,986 +0.90(+2.43%)
Apr 20, 2018 36.47 37.59 36.40 37.13 369,959 +1.31(+3.66%)
Apr 19, 2018 34.95 36.14 34.92 35.82 170,978 +0.65(+1.85%)
Apr 18, 2018 35.67 35.86 34.82 35.17 834,988 -0.95(-2.63%)
Apr 17, 2018 36.84 36.85 35.81 36.12 557,192 -0.23(-0.62%)
Apr 16, 2018 36.64 36.96 36.28 36.34 413,924 -0.12(-0.32%)
Apr 13, 2018 35.47 36.76 35.47 36.46 523,926 +1.07(+3.01%)
Apr 12, 2018 35.56 35.73 35.09 35.39 361,085 +0.06(+0.18%)
Apr 11, 2018 36.10 36.10 35.12 35.33 558,057 -0.06(-0.18%)
Apr 10, 2018 36.01 36.42 35.24 35.39 695,081 -2.21(-5.89%)
Apr 09, 2018 36.86 37.62 36.33 37.61 451,099 -0.06(-0.17%)
Apr 06, 2018 36.67 38.30 35.97 37.67 586,666 +2.04(+5.73%)
Apr 05, 2018 35.36 35.99 35.06 35.63 423,395 -0.29(-0.81%)
Apr 04, 2018 38.94 39.10 35.78 35.92 845,207 +0.04(+0.10%)
Apr 03, 2018 35.95 36.88 35.77 35.88 1,024,172 -1.14(-3.08%)
Apr 02, 2018 35.86 37.97 35.36 37.02 551,239 +1.92(+5.46%)
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.