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, 2024 8.976 9.055 8.877 8.996 112,101 -0.62(-6.47%)
Jul 30, 2024 9.480 9.692 9.465 9.618 100,975 +0.13(+1.35%)
Jul 29, 2024 9.391 9.568 9.391 9.489 82,406 +0.13(+1.37%)
Jul 26, 2024 9.410 9.489 9.302 9.361 190,617 -0.28(-2.92%)
Jul 25, 2024 9.657 9.746 9.430 9.643 132,686 +0.10(+1.09%)
Jul 24, 2024 9.262 9.539 9.233 9.539 124,422 +0.39(+4.32%)
Jul 23, 2024 9.104 9.159 9.050 9.144 51,271 +0.24(+2.66%)
Jul 22, 2024 8.986 9.006 8.867 8.907 133,108 -0.18(-1.96%)
Jul 19, 2024 8.956 9.124 8.917 9.085 140,867 +0.24(+2.74%)
Jul 18, 2024 8.581 8.886 8.549 8.843 150,107 +0.25(+2.93%)
Jul 17, 2024 8.522 8.601 8.453 8.591 209,545 +0.40(+4.95%)
Jul 16, 2024 8.314 8.329 8.186 8.186 101,547 -0.13(-1.54%)
Jul 15, 2024 8.196 8.359 8.196 8.314 139,970 +0.23(+2.81%)
Jul 12, 2024 8.077 8.087 8.001 8.087 59,988 -0.08(-0.97%)
Jul 11, 2024 8.018 8.217 8.018 8.166 83,378 -0.13(-1.61%)
Jul 10, 2024 8.354 8.383 8.300 8.300 64,079 -0.12(-1.40%)
Jul 09, 2024 8.492 8.513 8.413 8.418 48,892 -0.12(-1.45%)
Jul 08, 2024 8.492 8.541 8.444 8.541 88,561 +0.02(+0.23%)
Jul 05, 2024 8.551 8.699 8.522 8.522 40,927 -0.09(-1.03%)
Jul 03, 2024 8.867 8.867 8.611 8.611 53,504 -0.42(-4.70%)
Jul 02, 2024 9.213 9.213 9.006 9.035 56,720 -0.08(-0.87%)
Jul 01, 2024 9.006 9.134 8.966 9.114 53,315 -0.05(-0.54%)
Jun 28, 2024 9.025 9.193 9.015 9.164 79,048 -0.01(-0.11%)
Jun 27, 2024 9.075 9.213 9.070 9.173 65,854 -0.06(-0.64%)
Jun 26, 2024 9.213 9.262 9.164 9.233 54,972 +0.08(+0.86%)
Jun 25, 2024 9.134 9.213 9.124 9.154 74,731 +0.09(+0.96%)
Jun 24, 2024 8.979 9.067 8.872 9.067 27,463 +0.00(+0.00%)
Jun 21, 2024 9.028 9.077 8.989 9.067 102,991 +0.14(+1.53%)
Jun 20, 2024 8.794 9.047 8.794 8.930 116,046 +0.04(+0.44%)
Jun 18, 2024 9.077 9.096 8.862 8.892 150,602 -0.26(-2.87%)
Jun 17, 2024 9.281 9.321 9.107 9.154 52,567 -0.17(-1.78%)
Jun 14, 2024 9.408 9.447 9.320 9.320 152,352 +0.00(+0.00%)
Jun 13, 2024 9.203 9.437 9.203 9.320 35,764 +0.06(+0.60%)
Jun 12, 2024 9.203 9.320 9.106 9.265 49,665 -0.29(-3.04%)
Jun 11, 2024 9.583 9.710 9.554 9.555 56,534 +0.10(+1.04%)
Jun 10, 2024 9.612 9.641 9.403 9.456 89,111 -0.16(-1.62%)
Jun 07, 2024 9.388 9.623 9.378 9.612 93,941 +0.34(+3.68%)
Jun 06, 2024 9.281 9.369 9.252 9.271 127,926 -0.12(-1.24%)
Jun 05, 2024 9.593 9.651 9.388 9.388 67,788 -0.53(-5.30%)
Jun 04, 2024 9.953 10.05 9.841 9.914 171,620 +0.43(+4.58%)
Jun 03, 2024 9.388 9.602 9.349 9.480 105,640 -0.31(-3.14%)
May 31, 2024 9.768 10.02 9.768 9.787 135,661 +0.29(+3.08%)
May 30, 2024 9.632 9.632 9.408 9.495 122,191 +0.07(+0.72%)
May 29, 2024 9.417 9.466 9.378 9.427 74,659 +0.42(+4.71%)
May 28, 2024 8.872 9.057 8.862 9.004 24,666 +0.04(+0.49%)
May 24, 2024 9.018 9.018 8.912 8.960 69,793 -0.08(-0.86%)
May 23, 2024 8.668 9.077 8.668 9.038 82,819 +0.22(+2.51%)
May 22, 2024 8.726 8.862 8.706 8.816 84,354 +0.08(+0.92%)
May 21, 2024 8.726 8.794 8.692 8.736 82,515 +0.18(+2.05%)
May 20, 2024 8.638 8.638 8.522 8.560 41,880 +0.09(+1.03%)
May 17, 2024 8.580 8.590 8.434 8.473 53,239 -0.11(-1.30%)
May 16, 2024 8.590 8.655 8.521 8.585 46,061 -0.03(-0.40%)
May 15, 2024 8.726 8.838 8.619 8.619 100,121 -0.26(-2.96%)
May 14, 2024 9.008 9.008 8.882 8.882 40,023 -0.16(-1.72%)
May 13, 2024 9.067 9.067 8.940 9.038 34,968 -0.20(-2.21%)
May 10, 2024 9.135 9.271 9.106 9.242 26,222 -0.07(-0.73%)
May 09, 2024 9.408 9.442 9.291 9.310 27,897 -0.06(-0.62%)
May 08, 2024 9.563 9.563 9.359 9.369 33,276 -0.00(-0.05%)
May 07, 2024 9.359 9.398 9.318 9.374 17,571 +0.19(+2.07%)
May 06, 2024 9.213 9.262 9.184 9.184 41,162 -0.04(-0.42%)
May 03, 2024 9.281 9.427 9.213 9.223 94,324 -0.25(-2.67%)
May 02, 2024 9.846 9.934 9.417 9.476 168,489 -0.81(-7.86%)
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.