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 (%)
Jul 30, 2021 8.376 8.404 8.209 8.339 388,752 +0.27(+3.31%)
Jul 29, 2021 8.016 8.182 7.990 8.072 333,421 -0.13(-1.57%)
Jul 28, 2021 8.625 8.671 8.164 8.201 1,878,075 -0.73(-8.16%)
Jul 27, 2021 8.957 9.262 8.893 8.929 1,898,776 +0.50(+5.91%)
Jul 26, 2021 8.477 8.521 8.321 8.431 639,517 +0.47(+5.91%)
Jul 23, 2021 7.924 8.085 7.915 7.961 239,207 +0.31(+4.10%)
Jul 22, 2021 7.601 7.730 7.592 7.647 171,341 -0.04(-0.48%)
Jul 21, 2021 7.952 7.970 7.684 7.684 189,080 -0.17(-2.12%)
Jul 20, 2021 7.998 8.062 7.776 7.850 347,938 -0.06(-0.70%)
Jul 19, 2021 7.915 8.025 7.869 7.906 808,573 +0.38(+5.02%)
Jul 16, 2021 7.352 7.578 7.317 7.527 440,633 +0.18(+2.38%)
Jul 15, 2021 7.343 7.407 7.251 7.352 220,992 -0.06(-0.87%)
Jul 14, 2021 7.287 7.444 7.287 7.417 146,068 -0.09(-1.23%)
Jul 13, 2021 7.472 7.509 7.380 7.509 127,829 -0.03(-0.37%)
Jul 12, 2021 7.610 7.674 7.513 7.537 105,362 -0.02(-0.31%)
Jul 09, 2021 7.712 7.758 7.537 7.560 183,588 -0.42(-5.26%)
Jul 08, 2021 8.007 8.035 7.878 7.979 257,159 +0.50(+6.66%)
Jul 07, 2021 7.334 7.564 7.334 7.481 115,689 +0.00(+0.06%)
Jul 06, 2021 7.334 7.546 7.324 7.477 228,879 +0.37(+5.26%)
Jul 02, 2021 7.149 7.223 7.103 7.103 86,880 +0.01(+0.20%)
Jul 01, 2021 6.965 7.177 6.928 7.089 103,867 +0.11(+1.52%)
Jun 30, 2021 6.965 7.002 6.909 6.983 91,316 +0.15(+2.16%)
Jun 29, 2021 6.974 6.982 6.808 6.835 71,016 +0.02(+0.27%)
Jun 28, 2021 6.826 6.863 6.799 6.817 70,798 +0.00(+0.00%)
Jun 25, 2021 6.826 6.900 6.799 6.817 243,193 -0.21(-3.02%)
Jun 24, 2021 7.057 7.096 6.992 7.029 127,637 -0.18(-2.56%)
Jun 23, 2021 7.204 7.214 7.074 7.214 138,631 -0.12(-1.70%)
Jun 22, 2021 7.407 7.481 7.315 7.338 242,069 +0.10(+1.34%)
Jun 21, 2021 7.370 7.454 7.241 7.241 128,522 -0.09(-1.26%)
Jun 18, 2021 7.260 7.375 7.251 7.334 190,083 +0.17(+2.32%)
Jun 17, 2021 7.223 7.251 7.112 7.168 181,358 -0.14(-1.89%)
Jun 16, 2021 7.066 7.384 7.011 7.306 176,664 +0.30(+4.21%)
Jun 15, 2021 6.909 7.066 6.909 7.011 109,622 +0.14(+2.01%)
Jun 14, 2021 6.909 6.928 6.837 6.872 81,802 -0.07(-1.06%)
Jun 11, 2021 6.909 7.001 6.902 6.946 56,594 +0.06(+0.94%)
Jun 10, 2021 6.974 6.974 6.845 6.882 108,755 -0.15(-2.10%)
Jun 09, 2021 6.983 7.056 6.946 7.029 97,961 +0.06(+0.79%)
Jun 08, 2021 6.946 7.047 6.946 6.974 107,023 +0.10(+1.48%)
Jun 07, 2021 6.891 6.955 6.870 6.872 92,325 +0.08(+1.22%)
Jun 04, 2021 6.826 6.840 6.762 6.789 102,160 -0.17(-2.39%)
Jun 03, 2021 6.983 7.015 6.900 6.955 376,834 +0.20(+3.01%)
Jun 02, 2021 6.799 6.845 6.734 6.752 155,886 -0.02(-0.27%)
Jun 01, 2021 6.725 6.845 6.697 6.771 467,403 -0.46(-6.38%)
May 28, 2021 7.343 7.343 7.168 7.232 283,131 -0.12(-1.63%)
May 27, 2021 7.343 7.417 7.311 7.352 279,358 -0.02(-0.25%)
May 26, 2021 7.435 7.454 7.352 7.370 166,776 -0.18(-2.32%)
May 25, 2021 7.500 7.564 7.435 7.546 186,384 -0.24(-3.08%)
May 24, 2021 7.850 7.896 7.713 7.786 107,473 -0.18(-2.31%)
May 21, 2021 7.712 7.998 7.712 7.970 119,190 +0.27(+3.47%)
May 20, 2021 7.832 7.832 7.665 7.703 120,748 -0.14(-1.76%)
May 19, 2021 8.081 8.090 7.767 7.841 312,611 +0.08(+1.07%)
May 18, 2021 7.758 7.799 7.656 7.758 183,503 -0.32(-4.00%)
May 17, 2021 8.256 8.265 8.081 8.081 284,465 +0.00(+0.00%)
May 14, 2021 8.228 8.302 8.035 8.081 269,713 -0.46(-5.40%)
May 13, 2021 8.505 8.676 8.294 8.542 489,270 +0.04(+0.43%)
May 12, 2021 8.247 8.541 8.145 8.505 496,513 +0.66(+8.47%)
May 11, 2021 8.247 8.247 7.841 7.841 416,485 +0.02(+0.24%)
May 10, 2021 7.463 7.822 7.463 7.822 347,861 +0.46(+6.27%)
May 07, 2021 7.490 7.509 7.297 7.361 247,978 -0.30(-3.86%)
May 06, 2021 7.749 7.803 7.624 7.656 116,086 -0.19(-2.41%)
May 05, 2021 7.869 7.924 7.776 7.846 236,353 -0.10(-1.22%)
May 04, 2021 7.869 8.132 7.850 7.942 259,727 +0.24(+3.11%)
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.