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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 8.650 8.838 8.640 8.729 169,607 -0.04(-0.45%)
Aug 29, 2024 8.709 8.798 8.622 8.769 154,510 -0.03(-0.34%)
Aug 28, 2024 8.660 8.857 8.660 8.798 117,563 +0.20(+2.30%)
Aug 27, 2024 8.630 8.699 8.571 8.601 47,092 -0.03(-0.34%)
Aug 26, 2024 8.532 8.665 8.532 8.630 57,680 +0.24(+2.82%)
Aug 23, 2024 8.571 8.650 8.354 8.393 121,950 -0.47(-5.35%)
Aug 22, 2024 8.620 8.877 8.601 8.867 118,005 +0.30(+3.46%)
Aug 21, 2024 8.591 8.611 8.482 8.571 97,469 -0.05(-0.57%)
Aug 20, 2024 8.512 8.680 8.492 8.620 58,800 +0.20(+2.34%)
Aug 19, 2024 8.541 8.581 8.383 8.423 152,252 -0.25(-2.85%)
Aug 16, 2024 8.808 8.838 8.650 8.670 100,486 -0.29(-3.25%)
Aug 15, 2024 9.114 9.144 8.902 8.961 182,077 -0.31(-3.36%)
Aug 14, 2024 9.164 9.361 9.154 9.272 127,631 +0.16(+1.79%)
Aug 13, 2024 9.361 9.361 9.099 9.109 87,405 -0.28(-3.00%)
Aug 12, 2024 9.440 9.494 9.312 9.391 89,497 -0.13(-1.35%)
Aug 09, 2024 9.628 9.687 9.470 9.519 111,889 -0.14(-1.45%)
Aug 08, 2024 9.944 10.03 9.633 9.659 116,502 -0.69(-6.66%)
Aug 07, 2024 9.815 10.37 9.800 10.35 116,351 -0.19(-1.78%)
Aug 06, 2024 10.75 10.88 10.31 10.54 183,017 -0.19(-1.75%)
Aug 05, 2024 11.46 11.46 10.52 10.72 446,952 +0.86(+8.71%)
Aug 02, 2024 9.934 10.03 9.825 9.865 191,610 +0.43(+4.60%)
Aug 01, 2024 9.085 9.529 9.045 9.431 81,826 +0.44(+4.84%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.