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, 2022 10.76 11.12 10.71 11.09 646,660 -0.54(-4.60%)
May 27, 2022 11.76 11.88 11.60 11.62 447,389 -0.39(-3.23%)
May 26, 2022 12.67 12.68 11.94 12.01 817,774 -0.62(-4.89%)
May 25, 2022 12.93 12.97 12.52 12.63 716,984 -0.20(-1.58%)
May 24, 2022 12.75 13.14 12.73 12.83 972,848 +0.66(+5.46%)
May 23, 2022 12.23 12.40 12.07 12.17 508,846 -0.28(-2.22%)
May 20, 2022 12.19 12.96 12.08 12.44 699,501 -0.16(-1.25%)
May 19, 2022 13.11 13.11 12.44 12.60 1,429,575 -0.60(-4.54%)
May 18, 2022 12.62 13.28 12.46 13.20 979,230 +0.85(+6.87%)
May 17, 2022 12.25 12.66 12.22 12.35 597,463 -0.98(-7.34%)
May 16, 2022 13.45 13.55 13.17 13.33 1,390,140 +0.14(+1.05%)
May 13, 2022 13.87 13.90 13.18 13.19 867,536 -1.16(-8.10%)
May 12, 2022 14.55 14.85 13.99 14.35 2,289,881 +0.30(+2.10%)
May 11, 2022 13.53 14.12 13.21 14.06 1,494,730 +0.27(+1.94%)
May 10, 2022 13.37 14.17 13.31 13.79 1,477,821 -0.21(-1.52%)
May 09, 2022 13.62 14.03 13.38 14.00 1,675,838 +1.11(+8.58%)
May 06, 2022 12.75 13.10 12.61 12.90 1,220,897 +0.54(+4.41%)
May 05, 2022 11.86 12.67 11.79 12.35 1,991,659 +1.20(+10.75%)
May 04, 2022 11.85 12.07 11.08 11.15 1,087,409 -0.38(-3.28%)
May 03, 2022 11.56 11.68 11.47 11.53 651,099 -0.23(-1.96%)
May 02, 2022 11.84 12.20 11.65 11.76 1,488,532 +0.06(+0.47%)
Apr 29, 2022 11.20 11.75 11.01 11.71 808,320 -0.15(-1.25%)
Apr 28, 2022 12.06 12.45 11.80 11.85 710,068 -0.52(-4.18%)
Apr 27, 2022 12.54 12.60 12.16 12.37 712,480 -0.45(-3.53%)
Apr 26, 2022 12.27 12.85 12.25 12.82 1,066,851 +0.78(+6.51%)
Apr 25, 2022 12.39 12.44 11.99 12.04 1,361,305 +0.25(+2.11%)
Apr 22, 2022 11.43 11.79 11.20 11.79 799,101 +0.32(+2.82%)
Apr 21, 2022 10.84 11.55 10.80 11.47 626,229 +0.61(+5.61%)
Apr 20, 2022 10.65 10.91 10.63 10.86 339,249 +0.20(+1.90%)
Apr 19, 2022 10.84 10.97 10.65 10.65 408,015 +0.16(+1.49%)
Apr 18, 2022 10.55 10.67 10.37 10.50 497,377 +0.08(+0.80%)
Apr 14, 2022 10.17 10.42 10.17 10.41 1,192,665 +0.36(+3.58%)
Apr 13, 2022 10.28 10.28 9.967 10.05 870,561 -0.35(-3.37%)
Apr 12, 2022 10.10 10.45 10.05 10.41 500,369 +0.07(+0.71%)
Apr 11, 2022 10.24 10.34 10.09 10.33 655,685 +0.39(+3.90%)
Apr 08, 2022 9.889 9.981 9.797 9.944 211,606 -0.02(-0.19%)
Apr 07, 2022 9.926 10.12 9.852 9.963 436,953 +0.22(+2.27%)
Apr 06, 2022 9.603 9.898 9.538 9.741 661,163 +0.37(+3.94%)
Apr 05, 2022 8.994 9.428 8.994 9.372 292,075 +0.46(+5.18%)
Apr 04, 2022 9.040 9.114 8.846 8.911 355,288 -0.51(-5.39%)
Apr 01, 2022 9.317 9.566 9.225 9.418 325,171 -0.48(-4.85%)
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%)
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.