Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • 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 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%)
May 03, 2021 7.721 7.795 7.610 7.703 132,327 +0.01(+0.12%)
Apr 30, 2021 7.573 7.758 7.564 7.693 416,601 +0.34(+4.64%)
Apr 29, 2021 7.214 7.500 7.195 7.352 187,028 +0.12(+1.66%)
Apr 28, 2021 7.343 7.370 7.168 7.232 178,094 -0.20(-2.73%)
Apr 27, 2021 7.407 7.463 7.362 7.435 99,358 +0.00(+0.00%)
Apr 26, 2021 7.509 7.527 7.398 7.435 100,489 -0.04(-0.49%)
Apr 23, 2021 7.564 7.564 7.426 7.472 181,145 -0.31(-4.03%)
Apr 22, 2021 7.684 7.859 7.643 7.786 306,108 +0.07(+0.96%)
Apr 21, 2021 7.970 8.020 7.684 7.712 133,259 -0.14(-1.76%)
Apr 20, 2021 7.721 7.906 7.656 7.850 355,828 +0.19(+2.53%)
Apr 19, 2021 7.620 7.740 7.601 7.656 253,020 +0.06(+0.85%)
Apr 16, 2021 7.592 7.693 7.564 7.592 149,057 -0.06(-0.84%)
Apr 15, 2021 7.666 7.739 7.629 7.656 120,674 -0.19(-2.47%)
Apr 14, 2021 7.758 7.881 7.721 7.850 127,481 -0.13(-1.62%)
Apr 13, 2021 8.118 8.118 7.887 7.979 158,581 -0.10(-1.26%)
Apr 12, 2021 8.081 8.155 8.062 8.081 320,054 +0.14(+1.74%)
Apr 09, 2021 7.952 8.016 7.933 7.942 141,577 +0.22(+2.87%)
Apr 08, 2021 7.675 7.749 7.629 7.721 280,148 -0.21(-2.67%)
Apr 07, 2021 7.906 8.025 7.878 7.933 264,188 +0.32(+4.24%)
Apr 06, 2021 7.721 7.776 7.527 7.610 200,129 -0.12(-1.55%)
Apr 05, 2021 7.675 7.786 7.666 7.730 298,838 -0.10(-1.30%)
Apr 01, 2021 7.703 7.850 7.656 7.832 280,878 -0.25(-3.08%)
Mar 31, 2021 8.191 8.201 7.989 8.081 279,965 -0.11(-1.35%)
Mar 30, 2021 8.274 8.348 8.136 8.191 161,567 -0.08(-1.00%)
Mar 29, 2021 8.311 8.385 8.173 8.274 232,644 +0.14(+1.70%)
Mar 26, 2021 8.542 8.671 8.076 8.136 453,567 -0.66(-7.55%)
Mar 25, 2021 9.003 9.003 8.713 8.800 983,449 -0.12(-1.34%)
Mar 24, 2021 8.524 8.920 8.459 8.920 869,823 +0.55(+6.62%)
Mar 23, 2021 8.210 8.367 8.127 8.367 378,509 +0.48(+6.08%)
Mar 22, 2021 7.952 8.053 7.822 7.887 205,061 +0.02(+0.23%)
Mar 19, 2021 8.099 8.159 7.832 7.869 365,867 -0.24(-2.96%)
Mar 18, 2021 7.906 8.136 7.841 8.108 302,955 +0.40(+5.14%)
Mar 17, 2021 8.016 8.081 7.601 7.712 299,776 -0.02(-0.24%)
Mar 16, 2021 7.749 7.822 7.638 7.730 291,584 -0.11(-1.41%)
Mar 15, 2021 8.007 8.053 7.827 7.841 147,719 -0.06(-0.70%)
Mar 12, 2021 7.942 8.045 7.887 7.896 417,143 +0.42(+5.55%)
Mar 11, 2021 7.675 7.804 7.454 7.481 568,753 -0.73(-8.88%)
Mar 10, 2021 8.035 8.367 8.035 8.210 486,609 +0.06(+0.68%)
Mar 09, 2021 8.358 8.376 8.016 8.155 577,766 -0.60(-6.85%)
Mar 08, 2021 8.496 8.791 8.450 8.754 989,958 +0.67(+8.33%)
Mar 05, 2021 7.970 8.569 7.970 8.081 874,180 -0.30(-3.52%)
Mar 04, 2021 7.906 8.477 7.795 8.376 938,761 +0.58(+7.46%)
Mar 03, 2021 7.583 7.896 7.546 7.795 429,435 +0.06(+0.84%)
Mar 02, 2021 7.675 7.832 7.652 7.730 400,917 +0.18(+2.44%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.