EDZ - Direxion Daily MSCI Em Mkts Bear 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201710.3310.4210.3210.3710.37284,934
Dec 11, 201710.1310.1410.0310.0810.08375,200
Dec 08, 201710.2410.3710.1910.2410.24693,300
Dec 07, 201710.8410.8510.5210.6010.60417,300
Dec 06, 201710.7510.8410.6310.6910.691,149,600
Dec 05, 201710.2210.3010.0710.2710.27643,000
Dec 04, 20179.9610.289.9110.2410.24611,900
Dec 01, 201710.1910.4610.1710.2910.29870,600
Nov 30, 20179.8910.159.8810.1210.12802,000
Nov 29, 20179.479.889.479.829.82612,900
Nov 28, 20179.349.489.289.379.37274,200
Nov 27, 20179.439.609.419.599.59466,300
Nov 24, 20179.209.239.169.199.19247,300
Nov 22, 20179.109.229.069.139.13271,800
Nov 21, 20179.229.259.089.209.20640,300
Nov 20, 20179.779.779.559.589.58329,100
Nov 17, 20179.819.819.609.739.73934,300
Nov 16, 201710.0510.079.789.889.88530,100
Nov 15, 201710.5110.6510.4510.5110.51537,700
Nov 14, 201710.2010.3910.1910.3510.35540,500
Nov 13, 201710.1910.2610.0910.1610.16324,000
Nov 10, 201710.0210.1510.0010.0810.08240,000
Nov 09, 20179.9910.179.909.969.96558,100
Nov 08, 20179.829.889.769.789.78291,100
Nov 07, 20179.759.959.729.929.92334,700
Nov 06, 20179.929.939.729.739.73556,700
Nov 03, 20179.9210.239.9210.0810.08428,100
Nov 02, 20179.9010.059.899.919.91336,300
Nov 01, 20179.849.979.749.959.95582,800
Oct 31, 201710.2210.2610.1010.1210.12435,700
Oct 30, 201710.3310.4310.2310.4010.40466,700
Oct 27, 201710.4910.5910.1810.1910.19771,300
Oct 26, 201710.4510.6810.3810.6810.68416,200
Oct 25, 201710.2610.6910.2310.4710.47580,400
Oct 24, 201710.3210.3910.2210.3710.37510,800
Oct 23, 201710.1810.4010.1810.3910.39409,200
Oct 20, 201710.1010.1910.0910.1510.15451,000
Oct 19, 201710.3210.3810.2410.2510.25540,600
Oct 18, 20179.9410.049.899.989.98439,600
Oct 17, 20179.9910.119.9910.0410.04393,400
Oct 16, 20179.809.929.799.899.89466,900
Oct 13, 20179.909.929.829.899.89570,200
Oct 12, 201710.1310.1810.0710.1610.16288,900
Oct 11, 201710.2910.2910.1310.1510.15519,100
Oct 10, 201710.3410.4010.2610.3010.30441,800
Oct 09, 201710.6710.7110.6010.6110.61331,500
Oct 06, 201710.6910.7810.5610.5810.58568,400
Oct 05, 201710.5210.5510.3310.4210.42622,900
Oct 04, 201710.6710.6910.5810.6510.65518,000
Oct 03, 201710.9210.9410.6410.6410.64647,500
Oct 02, 201711.1611.2011.0211.1811.18648,600
Sep 29, 201711.3311.3811.1011.2011.201,004,600
Sep 28, 201711.7211.7511.5411.5911.59470,000
Sep 27, 201711.5611.7411.4611.5411.54957,900
Sep 26, 201711.2711.4911.2311.4011.401,183,500
Sep 25, 201711.0411.4611.0411.3311.33863,900
Sep 22, 201710.7810.8410.7310.7810.78392,100
Sep 21, 201710.5210.6710.5210.6010.60389,100
Sep 20, 201710.4510.9010.4110.5910.59754,200
Sep 19, 201710.5310.6010.4510.4610.46331,100
Sep 18, 201710.4610.5810.3810.5410.54648,900
Sep 15, 201710.7710.8210.6010.6310.63418,400
Sep 14, 201710.9811.0210.8210.8410.84433,400
Sep 13, 201710.8710.9810.8310.9210.92409,500
Sep 12, 201710.7810.8010.6910.7510.75592,500
Sep 11, 201710.8610.8610.6910.7110.71451,800
Sep 08, 201710.9911.2210.9911.1811.18499,200
Sep 07, 201711.0211.0710.9410.9410.94506,300
Sep 06, 201711.2511.3311.1511.2011.20637,200
Sep 05, 201711.2511.5711.1711.4011.40901,200
Sep 01, 201711.0811.1310.9611.0011.00567,500
Aug 31, 201711.2511.2911.1511.2411.24497,200
Aug 30, 201711.3611.3911.2511.2711.27399,700
Aug 29, 201711.5811.6411.3211.3411.34652,600
Aug 28, 201711.1411.3211.1411.2711.27584,700
Aug 25, 201711.1511.2111.0511.1611.16736,400
Aug 24, 201711.2911.4511.2611.3611.36752,000
Aug 23, 201711.6611.7011.4211.4511.451,302,800
Aug 22, 201711.7811.8211.5711.6311.63607,400
Aug 21, 201712.1012.1511.9412.0112.01579,200
Aug 18, 201712.3512.4612.0012.1712.171,043,500
Aug 17, 201712.0612.5012.0312.4612.46894,900
Aug 16, 201712.0712.1211.9812.0012.00534,300
Aug 15, 201712.4412.5212.3512.3912.39630,600
Aug 14, 201712.4112.4712.2412.4112.41581,400
Aug 11, 201712.8813.0012.6712.8312.831,164,400
Aug 10, 201712.3512.9312.3512.9312.931,669,400
Aug 09, 201712.1312.2312.0312.0512.05894,800
Aug 08, 201711.6311.7711.4811.7311.73571,500
Aug 07, 201711.8711.8711.7211.7311.73351,400
Aug 04, 201712.0512.2011.9711.9711.97474,400
Aug 03, 201712.1212.2912.1212.1312.13367,400
Aug 02, 201711.9312.1511.9111.9711.97387,900
Aug 01, 201711.9112.0411.9111.9911.99489,700
Jul 31, 201712.0612.2012.0612.1212.12581,400
Jul 28, 201712.2412.3512.1412.1512.15499,000
Jul 27, 201711.8112.3711.8012.1412.14783,100
Jul 26, 201712.1512.2111.8911.9311.93419,100
Jul 25, 201712.0712.2412.0512.2312.23373,000
Jul 24, 201712.0912.2412.0812.1412.14345,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...