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 31, 2023 9.640 9.696 9.517 9.555 53,231 +0.01(+0.10%)
Jul 28, 2023 9.687 9.725 9.527 9.546 189,338 -0.74(-7.23%)
Jul 27, 2023 9.875 10.31 9.875 10.29 173,132 +0.40(+4.00%)
Jul 26, 2023 10.22 10.22 9.828 9.894 214,366 -0.18(-1.78%)
Jul 25, 2023 9.988 10.09 9.941 10.07 85,186 -0.26(-2.55%)
Jul 24, 2023 10.70 10.70 10.21 10.34 126,879 -0.41(-3.86%)
Jul 21, 2023 10.61 10.79 10.61 10.75 79,218 +0.05(+0.44%)
Jul 20, 2023 10.64 10.74 10.55 10.70 123,834 +0.24(+2.25%)
Jul 19, 2023 10.37 10.51 10.24 10.47 108,644 +0.06(+0.54%)
Jul 18, 2023 10.34 10.48 10.29 10.41 106,929 +0.24(+2.41%)
Jul 17, 2023 10.37 10.45 10.17 10.17 160,121 -0.05(-0.46%)
Jul 14, 2023 10.06 10.23 10.06 10.21 131,932 +0.22(+2.17%)
Jul 13, 2023 10.32 10.32 9.970 9.998 194,032 -0.47(-4.50%)
Jul 12, 2023 10.64 10.71 10.41 10.47 285,396 -0.71(-6.32%)
Jul 11, 2023 11.31 11.45 11.15 11.18 328,057 -0.33(-2.87%)
Jul 10, 2023 11.73 11.77 11.50 11.51 75,375 +0.00(+0.00%)
Jul 07, 2023 11.81 11.81 11.35 11.51 98,578 -0.39(-3.25%)
Jul 06, 2023 11.71 12.04 11.69 11.89 284,976 +0.67(+5.96%)
Jul 05, 2023 11.19 11.28 11.17 11.22 160,718 +0.19(+1.71%)
Jul 03, 2023 11.00 11.06 10.86 11.03 107,061 -0.38(-3.30%)
Jun 30, 2023 11.42 11.45 11.26 11.41 56,533 -0.24(-2.02%)
Jun 29, 2023 11.71 11.77 11.63 11.65 45,211 +0.22(+1.90%)
Jun 28, 2023 11.54 11.60 11.42 11.43 144,042 +0.17(+1.51%)
Jun 27, 2023 11.31 11.40 11.24 11.26 47,048 -0.31(-2.69%)
Jun 26, 2023 11.55 11.64 11.44 11.57 102,624 -0.14(-1.21%)
Jun 23, 2023 11.63 11.80 11.63 11.71 150,228 +0.50(+4.45%)
Jun 22, 2023 11.31 11.34 11.18 11.21 135,144 +0.13(+1.19%)
Jun 21, 2023 11.09 11.20 11.02 11.08 86,666 +0.15(+1.33%)
Jun 20, 2023 10.75 11.00 10.72 10.94 178,966 +0.62(+6.06%)
Jun 16, 2023 10.14 10.36 10.14 10.31 82,329 +0.12(+1.19%)
Jun 15, 2023 10.33 10.38 10.19 10.19 102,646 -0.25(-2.41%)
Jun 14, 2023 10.68 10.70 10.40 10.44 160,145 -0.28(-2.61%)
Jun 13, 2023 10.70 10.79 10.61 10.72 77,122 -0.31(-2.79%)
Jun 12, 2023 11.09 11.12 10.99 11.03 82,696 -0.05(-0.42%)
Jun 09, 2023 11.12 11.12 10.95 11.08 65,498 -0.15(-1.33%)
Jun 08, 2023 11.47 11.47 11.21 11.23 77,221 -0.23(-2.03%)
Jun 07, 2023 11.32 11.51 11.15 11.46 103,379 +0.15(+1.32%)
Jun 06, 2023 11.68 11.72 11.29 11.31 93,860 -0.32(-2.73%)
Jun 05, 2023 11.69 11.77 11.61 11.63 86,532 +0.05(+0.40%)
Jun 02, 2023 11.65 11.65 11.51 11.58 178,944 -0.62(-5.12%)
Jun 01, 2023 12.83 12.85 12.20 12.20 159,525 -0.68(-5.28%)
May 31, 2023 12.88 13.18 12.84 12.88 257,796 +0.36(+2.90%)
May 30, 2023 12.20 12.64 12.20 12.52 142,223 +0.43(+3.55%)
May 26, 2023 12.45 12.45 12.06 12.09 259,825 -0.65(-5.12%)
May 25, 2023 12.58 12.84 12.58 12.75 151,892 +0.06(+0.44%)
May 24, 2023 12.47 12.69 12.45 12.69 224,127 +0.24(+1.95%)
May 23, 2023 12.15 12.45 12.08 12.45 203,510 +0.58(+4.87%)
May 22, 2023 11.88 11.88 11.70 11.87 67,360 -0.23(-1.93%)
May 19, 2023 12.07 12.21 12.06 12.10 58,879 -0.03(-0.23%)
May 18, 2023 12.09 12.29 12.07 12.13 206,811 +0.19(+1.56%)
May 17, 2023 12.09 12.18 11.91 11.94 139,611 -0.15(-1.23%)
May 16, 2023 12.12 12.12 11.98 12.09 48,105 +0.23(+1.96%)
May 15, 2023 12.15 12.26 11.81 11.86 133,064 -0.69(-5.50%)
May 12, 2023 12.37 12.61 12.37 12.55 171,683 +0.45(+3.70%)
May 11, 2023 12.25 12.38 12.09 12.10 82,970 +0.18(+1.49%)
May 10, 2023 11.97 12.15 11.87 11.92 85,374 -0.01(-0.08%)
May 09, 2023 12.07 12.09 11.92 11.93 106,817 +0.22(+1.91%)
May 08, 2023 11.62 11.77 11.58 11.71 80,250 -0.01(-0.08%)
May 05, 2023 12.05 12.10 11.70 11.72 95,418 -0.47(-3.83%)
May 04, 2023 12.19 12.28 12.08 12.19 127,290 -0.31(-2.46%)
May 03, 2023 12.41 12.51 12.25 12.49 83,675 +0.04(+0.30%)
May 02, 2023 12.23 12.56 12.23 12.46 111,222 +0.43(+3.57%)
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.