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 (%)
Sep 30, 2024 7.070 7.360 7.060 7.290 478,919 +0.33(+4.74%)
Sep 27, 2024 6.920 6.980 6.840 6.960 441,672 +0.00(+0.00%)
Sep 26, 2024 6.840 7.090 6.810 6.960 660,916 -0.80(-10.31%)
Sep 25, 2024 7.680 7.790 7.610 7.760 169,578 +0.25(+3.33%)
Sep 24, 2024 7.750 7.820 7.485 7.510 252,436 -0.83(-10.00%)
Sep 23, 2024 8.413 8.433 8.285 8.344 40,982 -0.17(-1.97%)
Sep 20, 2024 8.502 8.640 8.482 8.512 166,768 +0.01(+0.12%)
Sep 19, 2024 8.581 8.744 8.431 8.502 178,022 -0.57(-6.26%)
Sep 18, 2024 8.936 9.094 8.709 9.070 110,238 +0.10(+1.16%)
Sep 17, 2024 8.867 9.025 8.857 8.966 53,450 +0.00(+0.00%)
Sep 16, 2024 8.966 9.094 8.966 8.966 61,364 -0.13(-1.41%)
Sep 13, 2024 9.094 9.114 9.025 9.094 76,396 -0.09(-0.97%)
Sep 12, 2024 9.381 9.430 9.183 9.183 149,501 -0.25(-2.62%)
Sep 11, 2024 9.647 9.909 9.396 9.430 107,558 -0.17(-1.75%)
Sep 10, 2024 9.559 9.805 9.559 9.598 132,369 +0.10(+1.04%)
Sep 09, 2024 9.578 9.628 9.440 9.499 106,742 -0.25(-2.53%)
Sep 06, 2024 9.243 9.764 9.233 9.746 167,984 +0.53(+5.79%)
Sep 05, 2024 9.252 9.312 9.124 9.213 72,196 -0.05(-0.53%)
Sep 04, 2024 9.322 9.322 9.099 9.262 149,684 +0.04(+0.43%)
Sep 03, 2024 8.936 9.272 8.936 9.223 209,672 +0.49(+5.66%)
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%)
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.