Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Emrg Mkts Bear -3X Direxion (NY: EDZ )

8.500 -0.480 (-5.35%)

Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	8.680	8.760	8.460	8.500	120,421	-0.48(-5.35%)
Aug 22, 2024	8.730	8.990	8.710	8.980	116,525	+0.30(+3.46%)
Aug 21, 2024	8.700	8.720	8.590	8.680	96,247	-0.05(-0.57%)
Aug 20, 2024	8.620	8.790	8.600	8.730	58,063	+0.20(+2.34%)
Aug 19, 2024	8.650	8.690	8.490	8.530	150,343	-0.25(-2.85%)
Aug 16, 2024	8.920	8.950	8.760	8.780	99,226	-0.29(-3.25%)
Aug 15, 2024	9.230	9.260	9.015	9.075	179,793	-0.32(-3.36%)
Aug 14, 2024	9.280	9.480	9.270	9.390	126,030	+0.17(+1.79%)
Aug 13, 2024	9.480	9.480	9.215	9.225	86,309	-0.29(-3.00%)
Aug 12, 2024	9.560	9.615	9.430	9.510	88,375	-0.13(-1.35%)
Aug 09, 2024	9.750	9.810	9.590	9.640	110,486	-0.14(-1.45%)
Aug 08, 2024	10.07	10.16	9.755	9.782	115,041	-0.70(-6.66%)
Aug 07, 2024	9.940	10.50	9.920	10.48	114,892	-0.19(-1.78%)
Aug 06, 2024	10.89	11.02	10.44	10.67	180,722	-0.19(-1.75%)
Aug 05, 2024	11.61	11.61	10.65	10.86	441,346	+0.87(+8.71%)
Aug 02, 2024	10.06	10.16	9.950	9.990	189,207	+0.44(+4.60%)
Aug 01, 2024	9.200	9.650	9.160	9.551	80,800	+0.44(+4.84%)
Jul 31, 2024	9.090	9.170	8.990	9.110	110,921	-0.63(-6.47%)
Jul 30, 2024	9.600	9.815	9.585	9.740	99,709	+0.13(+1.35%)
Jul 29, 2024	9.510	9.690	9.510	9.610	81,373	+0.13(+1.37%)
Jul 26, 2024	9.530	9.610	9.420	9.480	188,226	-0.29(-2.92%)
Jul 25, 2024	9.780	9.870	9.550	9.765	131,022	+0.11(+1.09%)
Jul 24, 2024	9.380	9.660	9.350	9.660	122,862	+0.40(+4.32%)
Jul 23, 2024	9.220	9.275	9.165	9.260	50,628	+0.24(+2.66%)
Jul 22, 2024	9.100	9.120	8.980	9.020	131,439	-0.18(-1.96%)
Jul 19, 2024	9.070	9.240	9.030	9.200	139,100	+0.24(+2.74%)
Jul 18, 2024	8.690	8.999	8.658	8.955	148,224	+0.26(+2.93%)
Jul 17, 2024	8.630	8.710	8.620	8.700	206,917	+0.41(+4.95%)
Jul 16, 2024	8.420	8.435	8.290	8.290	100,274	-0.13(-1.54%)
Jul 15, 2024	8.300	8.465	8.300	8.420	138,215	+0.23(+2.81%)
Jul 12, 2024	8.180	8.190	8.103	8.190	59,236	-0.08(-0.97%)
Jul 11, 2024	8.120	8.321	8.120	8.270	82,333	-0.14(-1.61%)
Jul 10, 2024	8.460	8.490	8.405	8.405	63,276	-0.12(-1.40%)
Jul 09, 2024	8.600	8.621	8.520	8.525	48,279	-0.12(-1.45%)
Jul 08, 2024	8.600	8.650	8.551	8.650	87,451	+0.02(+0.23%)
Jul 05, 2024	8.660	8.810	8.630	8.630	40,414	-0.09(-1.03%)
Jul 03, 2024	8.980	8.980	8.720	8.720	52,833	-0.43(-4.70%)
Jul 02, 2024	9.330	9.330	9.120	9.150	56,009	-0.08(-0.87%)
Jul 01, 2024	9.120	9.250	9.080	9.230	52,647	-0.05(-0.54%)
Jun 28, 2024	9.140	9.310	9.130	9.280	78,057	-0.01(-0.11%)
Jun 27, 2024	9.190	9.330	9.185	9.290	65,028	-0.06(-0.64%)
Jun 26, 2024	9.330	9.380	9.280	9.350	54,283	+0.08(+0.86%)
Jun 25, 2024	9.250	9.330	9.240	9.270	73,794	+0.09(+0.96%)
Jun 24, 2024	9.093	9.182	8.985	9.182	27,118	+0.00(+0.00%)
Jun 21, 2024	9.143	9.192	9.103	9.182	101,699	+0.14(+1.53%)
Jun 20, 2024	8.906	9.162	8.906	9.044	114,590	+0.04(+0.44%)
Jun 18, 2024	9.192	9.212	8.975	9.004	148,713	-0.27(-2.87%)
Jun 17, 2024	9.399	9.439	9.222	9.271	51,907	-0.17(-1.78%)
Jun 14, 2024	9.527	9.567	9.438	9.438	150,441	+0.00(+0.00%)
Jun 13, 2024	9.320	9.557	9.320	9.438	35,315	+0.06(+0.60%)
Jun 12, 2024	9.320	9.438	9.221	9.383	49,042	-0.29(-3.04%)
Jun 11, 2024	9.705	9.833	9.675	9.676	55,825	+0.10(+1.04%)
Jun 10, 2024	9.734	9.764	9.522	9.576	87,993	-0.16(-1.62%)
Jun 07, 2024	9.507	9.745	9.498	9.734	92,763	+0.35(+3.68%)
Jun 06, 2024	9.399	9.488	9.369	9.389	126,321	-0.12(-1.24%)
Jun 05, 2024	9.715	9.774	9.507	9.507	66,938	-0.53(-5.30%)
Jun 04, 2024	10.08	10.18	9.966	10.04	169,467	+0.44(+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Emrg Mkts Bear -3X Direxion (NY: EDZ )

Historical Prices