Direxion Emerging Markets Bear 3X Shares Historical Stock Prices

(ETF)
EDZ 
$30.01
*  
0.87
2.99%
Get EDZ Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading EDZ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.27  30.06  29.19  30.01 568,519
05/28/2015 29.28 29.6 29.0201 29.14 594,234
05/27/2015 28.7 28.8526 27.97 28.02 605,181
05/26/2015 27.26 28.3 27.26 28.06 1,295,445
05/22/2015 26.64 26.95 26.59 26.78 548,675
05/21/2015 27.31 27.45 26.99 27.08 339,194
05/20/2015 26.89 27.16 26.55 26.75 447,998
05/19/2015 26.64 26.86 26.61 26.72 325,282
05/18/2015 26.47 26.88 26.47 26.87 461,387
05/15/2015 26.72 26.9099 26.0546 26.07 604,616
05/14/2015 26.97 27.03 26.55 26.68 773,443
05/13/2015 26.87 27.56 26.74 27.5 474,458
05/12/2015 28.04 28.09 27.4527 27.64 710,639
05/11/2015 26.74 27.469 26.6 27.41 658,078
05/08/2015 26.76 26.97 26.26 26.62 925,215
05/07/2015 28.08 28.22 27.68 27.71 1,226,044
05/06/2015 26.52 27.73 26.44 27.55 1,092,531
05/05/2015 26.14 26.61 26.02 26.55 868,233
05/04/2015 26.23 26.23 25.64 25.77 600,723
05/01/2015 26.3 26.718 25.99 26.18 744,276
04/30/2015 26.15 26.74 26.15 26.7 1,073,647
04/29/2015 25.34 25.72 25.17 25.58 900,329
04/28/2015 24.75 24.9664 24.485 24.66 636,927
04/27/2015 24.79 24.9 24.6 24.81 1,350,073
04/24/2015 25.05 25.1799 24.97 25.07 614,369
04/23/2015 26.12 26.12 25.17 25.31 657,345
04/22/2015 26.23 26.428 25.84 25.93 611,302
04/21/2015 26.55 26.8 26.41 26.78 461,926
04/20/2015 27.27 27.32 27.03 27.26 601,468
04/17/2015 27.43 27.63 27.06 27.21 973,106
04/16/2015 26.26 26.3599 25.38 25.77 1,021,185
04/15/2015 27 27.19 26.43 26.48 529,419
04/14/2015 27.2 27.55 26.85 27.03 446,444
04/13/2015 26.81 27.43 26.5 27.38 671,512
04/10/2015 27.33 27.39 26.86 26.86 710,700
04/09/2015 27.31 27.6 26.95 26.98 1,154,386
04/08/2015 27.64 28.32 27.48 27.85 1,075,275
04/07/2015 29.42 29.69 29.22 29.66 738,889
04/06/2015 29.6 29.63 28.77 29.27 638,359
04/02/2015 31.07 31.16 30.21 30.47 674,042
04/01/2015 32.33 32.53 31.77 31.86 884,715
03/31/2015 33.54 33.76 32.98 33.16 370,267
03/30/2015 33.66 33.71 32.69 32.85 468,457
03/27/2015 35.22 35.38 34.79 34.93 466,356
03/26/2015 34.69 35.61 34.65 35.2 890,180
03/25/2015 32.72 34.32 32.72 34.3 622,359
03/24/2015 32.98 33.08 32.68 32.72 378,792
03/23/2015 33.17 33.58 32.94 33.14 471,109
03/20/2015 33.93 34 33.19 33.42 533,542
03/19/2015 34.24 35.28 34.2 34.96 538,778
03/18/2015 36.19 36.38 32.96 33.29 849,770
03/17/2015 37.16 37.21 35.865 35.93 758,339
03/16/2015 37.42 37.72 37.13 37.21 708,705
03/13/2015 38.18 39.28 38.18 38.6 693,211
03/12/2015 36.49 37.46 36.38 37.24 868,942
03/11/2015 38.22 38.47 37.78 37.96 549,535
03/10/2015 38.15 38.92 38.02 38.91 859,162
03/09/2015 36.13 36.46 36.01 36.45 529,450
03/06/2015 35.31 36.27 35.14 36.02 604,900
03/05/2015 34.12 34.81 33.98 34.44 411,279
03/04/2015 34.05 34.75 33.99 34.26 457,124
03/03/2015 33.06 33.27 32.95 33.26 211,632
03/02/2015 32.55 32.85 32.44 32.52 200,732
02/27/2015 32.48 32.48 31.75 32.42 393,200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?