Direxion Daily Emerging Markets Bear 3X Shares (EDZ)

EDZ
🏛️ Estados Unidos →
4.18
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 9.49 9.56 9.27 9.56 0.2M
2021-12-30 9.78 9.78 9.33 9.40 0.2M
2021-12-29 9.65 9.88 9.65 9.75 0.1M
2021-12-28 9.52 9.62 9.49 9.61 0.1M
2021-12-27 9.63 9.64 9.49 9.52 0.1M
2021-12-23 9.75 9.84 9.60 9.64 0.1M
2021-12-22 10.05 10.08 9.78 9.78 0.2M
2021-12-21 10.25 10.25 9.94 9.94 0.2M
2021-12-20 10.44 10.66 10.44 10.49 0.4M
2021-12-17 10.14 10.15 9.92 10.00 0.1M
2021-12-16 9.68 9.93 9.56 9.86 0.3M
2021-12-15 10.01 10.34 9.89 9.91 0.4M
2021-12-14 9.96 9.96 9.76 9.85 0.2M
2021-12-13 9.53 9.83 9.53 9.79 0.5M
2021-12-10 9.38 9.42 9.30 9.32 0.1M
2021-12-09 9.29 9.38 9.22 9.35 0.1M
2021-12-08 9.32 9.38 9.15 9.20 0.1M
2021-12-07 9.41 9.45 9.31 9.32 0.5M
2021-12-06 10.05 10.18 9.78 9.78 0.1M
2021-12-03 9.65 10.15 9.62 10.02 0.3M
2021-12-02 9.66 9.78 9.42 9.60 0.2M
2021-12-01 9.62 10.02 9.41 10.00 0.4M
2021-11-30 10.06 10.41 9.90 10.10 0.5M
2021-11-29 9.86 10.17 9.85 10.09 0.6M
2021-11-26 9.98 10.30 9.97 10.15 0.5M
2021-11-24 9.40 9.46 9.23 9.23 0.2M
2021-11-23 9.21 9.33 9.08 9.23 0.2M
2021-11-22 9.01 9.20 8.96 9.20 0.2M
2021-11-19 8.94 9.00 8.83 8.98 0.1M
2021-11-18 8.87 9.07 8.87 8.95 0.1M
2021-11-17 8.46 8.69 8.46 8.62 0.1M
2021-11-16 8.48 8.57 8.44 8.50 0.1M
2021-11-15 8.40 8.54 8.39 8.53 0.1M
2021-11-12 8.52 8.55 8.41 8.42 0.1M
2021-11-11 8.61 8.62 8.44 8.49 0.3M
2021-11-10 8.80 9.04 8.70 8.95 0.2M
2021-11-09 8.74 8.92 8.67 8.86 0.1M
2021-11-08 8.86 8.86 8.74 8.75 0.1M
2021-11-05 8.86 9.11 8.86 9.02 0.1M
2021-11-04 8.85 9.07 8.85 8.97 0.1M
2021-11-03 9.07 9.18 8.89 8.90 0.2M
2021-11-02 8.99 9.09 8.99 9.04 0.2M
2021-11-01 9.08 9.08 8.80 8.80 0.1M
2021-10-29 9.00 9.16 8.95 9.07 0.3M
2021-10-28 8.81 8.85 8.64 8.64 0.3M
2021-10-27 8.65 8.71 8.52 8.70 0.2M
2021-10-26 8.31 8.51 8.25 8.47 0.1M
2021-10-25 8.35 8.48 8.30 8.36 0.1M
2021-10-22 8.43 8.56 8.30 8.50 0.1M
2021-10-21 8.47 8.50 8.39 8.41 0.2M
2021-10-20 8.19 8.31 8.19 8.26 0.1M
2021-10-19 8.41 8.44 8.23 8.23 0.3M
2021-10-18 8.73 8.73 8.54 8.60 0.1M
2021-10-15 8.70 8.74 8.49 8.52 0.4M
2021-10-14 8.79 8.95 8.79 8.88 0.1M
2021-10-13 9.12 9.15 8.89 8.94 0.2M
2021-10-12 9.20 9.35 9.14 9.35 0.2M
2021-10-11 8.99 9.20 8.93 9.20 0.1M
2021-10-08 9.14 9.23 9.10 9.15 0.1M
2021-10-07 9.39 9.42 9.11 9.22 0.2M
2021-10-06 10.12 10.13 9.79 9.82 0.3M
2021-10-05 9.77 9.81 9.55 9.67 0.2M
2021-10-04 9.68 10.04 9.67 9.89 0.3M
2021-10-01 9.46 9.69 9.37 9.44 0.2M
2021-09-30 9.34 9.48 9.23 9.48 0.3M
2021-09-29 9.48 9.66 9.39 9.64 0.3M
2021-09-28 9.22 9.48 9.15 9.38 0.3M
2021-09-27 9.19 9.28 8.98 9.03 0.2M
2021-09-24 9.21 9.25 9.14 9.23 0.2M
2021-09-23 9.02 9.04 8.88 8.91 0.3M
2021-09-22 9.20 9.23 8.92 9.09 0.4M
2021-09-21 9.45 9.61 9.41 9.47 0.4M
2021-09-20 9.65 9.91 9.47 9.70 0.9M
2021-09-17 8.86 9.02 8.82 8.96 0.4M
2021-09-16 8.92 9.02 8.85 8.85 0.3M
2021-09-15 8.67 8.76 8.56 8.57 0.2M
2021-09-14 8.44 8.61 8.41 8.56 0.2M
2021-09-13 8.38 8.48 8.29 8.35 0.2M
2021-09-10 8.18 8.43 8.18 8.43 0.2M
2021-09-09 8.48 8.51 8.35 8.39 0.4M
2021-09-08 8.13 8.40 8.13 8.34 0.3M
2021-09-07 8.08 8.08 7.93 8.00 0.1M
2021-09-03 8.23 8.23 8.11 8.13 0.1M
2021-09-02 8.18 8.31 8.15 8.26 0.4M
2021-09-01 8.34 8.34 8.06 8.15 1.2M
2021-08-31 8.48 8.53 8.42 8.47 0.5M
2021-08-30 8.86 8.99 8.82 8.84 0.2M
2021-08-27 9.12 9.17 8.91 8.91 0.2M
2021-08-26 9.17 9.29 9.14 9.25 0.3M
2021-08-25 9.08 9.12 8.98 8.99 0.2M
2021-08-24 9.27 9.27 8.99 9.03 0.4M
2021-08-23 9.85 9.93 9.64 9.67 0.3M
2021-08-20 10.40 10.40 10.10 10.15 0.5M
2021-08-19 10.22 10.23 10.02 10.11 0.8M
2021-08-18 9.47 9.66 9.36 9.65 0.3M
2021-08-17 9.67 9.79 9.54 9.68 0.5M
2021-08-16 9.16 9.29 9.16 9.16 0.2M
2021-08-13 8.97 9.10 8.92 8.92 0.2M
2021-08-12 8.87 8.97 8.85 8.88 0.1M
2021-08-11 8.55 8.75 8.55 8.63 0.2M
2021-08-10 8.64 8.75 8.63 8.69 0.1M
2021-08-09 8.72 8.77 8.66 8.73 0.1M
2021-08-06 8.70 8.90 8.70 8.83 0.1M
2021-08-05 8.61 8.63 8.53 8.61 0.1M
2021-08-04 8.55 8.62 8.41 8.58 0.2M
2021-08-03 8.85 8.96 8.69 8.72 0.2M
2021-08-02 8.80 8.86 8.68 8.82 0.2M
2021-07-30 9.08 9.11 8.90 9.04 0.4M
2021-07-29 8.69 8.87 8.66 8.75 0.3M
2021-07-28 9.35 9.40 8.85 8.89 1.7M
2021-07-27 9.71 10.04 9.64 9.68 1.8M
2021-07-26 9.19 9.24 9.02 9.14 0.6M
2021-07-23 8.59 8.77 8.58 8.63 0.2M
2021-07-22 8.24 8.38 8.23 8.29 0.2M
2021-07-21 8.62 8.64 8.33 8.33 0.2M
2021-07-20 8.67 8.74 8.43 8.51 0.3M
2021-07-19 8.58 8.70 8.53 8.57 0.7M
2021-07-16 7.97 8.22 7.93 8.16 0.4M
2021-07-15 7.96 8.03 7.86 7.97 0.2M
2021-07-14 7.90 8.07 7.90 8.04 0.1M
2021-07-13 8.10 8.14 8.00 8.14 0.1M
2021-07-12 8.25 8.32 8.15 8.17 0.1M
2021-07-09 8.36 8.41 8.17 8.20 0.2M
2021-07-08 8.68 8.71 8.54 8.65 0.2M
2021-07-07 7.95 8.20 7.95 8.11 0.1M
2021-07-06 7.95 8.18 7.94 8.11 0.2M
2021-07-02 7.75 7.83 7.70 7.70 0.1M
2021-07-01 7.55 7.78 7.51 7.69 0.1M
2021-06-30 7.55 7.59 7.49 7.57 0.1M
2021-06-29 7.56 7.57 7.38 7.41 0.1M
2021-06-28 7.40 7.44 7.37 7.39 0.1M
2021-06-25 7.40 7.48 7.37 7.39 0.2M
2021-06-24 7.65 7.69 7.58 7.62 0.1M
2021-06-23 7.81 7.82 7.67 7.82 0.1M
2021-06-22 8.03 8.11 7.93 7.96 0.2M
2021-06-21 7.99 8.08 7.85 7.85 0.1M
2021-06-18 7.87 8.00 7.86 7.95 0.2M
2021-06-17 7.83 7.86 7.71 7.77 0.2M
2021-06-16 7.66 8.01 7.60 7.92 0.2M
2021-06-15 7.49 7.66 7.49 7.60 0.1M
2021-06-14 7.49 7.51 7.41 7.45 0.1M
2021-06-11 7.49 7.59 7.48 7.53 0.1M
2021-06-10 7.56 7.56 7.42 7.46 0.1M
2021-06-09 7.57 7.65 7.53 7.62 0.1M
2021-06-08 7.53 7.64 7.53 7.56 0.1M
2021-06-07 7.47 7.54 7.45 7.45 0.1M
2021-06-04 7.40 7.42 7.33 7.36 0.1M
2021-06-03 7.57 7.61 7.48 7.54 0.3M
2021-06-02 7.37 7.42 7.30 7.32 0.1M
2021-06-01 7.29 7.42 7.26 7.34 0.4M
2021-05-28 7.96 7.96 7.77 7.84 0.3M
2021-05-27 7.96 8.04 7.93 7.97 0.3M
2021-05-26 8.06 8.08 7.97 7.99 0.2M
2021-05-25 8.13 8.20 8.06 8.18 0.2M
2021-05-24 8.51 8.56 8.36 8.44 0.1M
2021-05-21 8.36 8.67 8.36 8.64 0.1M
2021-05-20 8.49 8.49 8.31 8.35 0.1M
2021-05-19 8.76 8.77 8.42 8.50 0.3M
2021-05-18 8.41 8.46 8.30 8.41 0.2M
2021-05-17 8.95 8.96 8.76 8.76 0.3M
2021-05-14 8.92 9.00 8.71 8.76 0.2M
2021-05-13 9.22 9.41 8.99 9.26 0.5M
2021-05-12 8.94 9.26 8.83 9.22 0.5M
2021-05-11 8.94 8.94 8.50 8.50 0.4M
2021-05-10 8.09 8.48 8.09 8.48 0.3M
2021-05-07 8.12 8.14 7.91 7.98 0.2M
2021-05-06 8.40 8.46 8.27 8.30 0.1M
2021-05-05 8.53 8.59 8.43 8.51 0.2M
2021-05-04 8.53 8.82 8.51 8.61 0.2M
2021-05-03 8.37 8.45 8.25 8.35 0.1M
2021-04-30 8.21 8.41 8.20 8.34 0.4M
2021-04-29 7.82 8.13 7.80 7.97 0.2M
2021-04-28 7.96 7.99 7.77 7.84 0.2M
2021-04-27 8.03 8.09 7.98 8.06 0.1M
2021-04-26 8.14 8.16 8.02 8.06 0.1M
2021-04-23 8.20 8.20 8.05 8.10 0.2M
2021-04-22 8.33 8.52 8.29 8.44 0.3M
2021-04-21 8.64 8.69 8.33 8.36 0.1M
2021-04-20 8.37 8.57 8.30 8.51 0.3M
2021-04-19 8.26 8.39 8.24 8.30 0.2M
2021-04-16 8.23 8.34 8.20 8.23 0.1M
2021-04-15 8.31 8.39 8.27 8.30 0.1M
2021-04-14 8.41 8.54 8.37 8.51 0.1M
2021-04-13 8.80 8.80 8.55 8.65 0.1M
2021-04-12 8.76 8.84 8.74 8.76 0.3M
2021-04-09 8.62 8.69 8.60 8.61 0.1M
2021-04-08 8.32 8.40 8.27 8.37 0.3M
2021-04-07 8.57 8.70 8.54 8.60 0.2M
2021-04-06 8.37 8.43 8.16 8.25 0.2M
2021-04-05 8.32 8.44 8.31 8.38 0.3M
2021-04-01 8.35 8.51 8.30 8.49 0.3M
2021-03-31 8.88 8.89 8.66 8.76 0.3M
2021-03-30 8.97 9.05 8.82 8.88 0.1M
2021-03-29 9.01 9.09 8.86 8.97 0.2M
2021-03-26 9.26 9.40 8.76 8.82 0.4M
2021-03-25 9.76 9.76 9.45 9.54 0.9M
2021-03-24 9.24 9.67 9.17 9.67 0.8M
2021-03-23 8.90 9.07 8.81 9.07 0.3M
2021-03-22 8.62 8.73 8.48 8.55 0.2M
2021-03-19 8.78 8.85 8.49 8.53 0.3M
2021-03-18 8.57 8.82 8.50 8.79 0.3M
2021-03-17 8.69 8.76 8.24 8.36 0.3M
2021-03-16 8.40 8.48 8.28 8.38 0.3M
2021-03-15 8.68 8.73 8.49 8.50 0.1M
2021-03-12 8.61 8.72 8.55 8.56 0.4M
2021-03-11 8.32 8.46 8.08 8.11 0.5M
2021-03-10 8.71 9.07 8.71 8.90 0.4M
2021-03-09 9.06 9.08 8.69 8.84 0.5M
2021-03-08 9.21 9.53 9.16 9.49 0.9M
2021-03-05 8.64 9.29 8.64 8.76 0.8M
2021-03-04 8.57 9.19 8.45 9.08 0.9M
2021-03-03 8.22 8.56 8.18 8.45 0.4M
2021-03-02 8.32 8.49 8.30 8.38 0.4M
2021-03-01 8.35 8.40 8.10 8.18 0.3M
2021-02-26 8.73 9.05 8.70 8.90 0.7M
2021-02-25 8.00 8.58 7.93 8.55 0.7M
2021-02-24 8.24 8.39 7.99 8.00 0.3M
2021-02-23 8.09 8.40 7.78 7.85 0.6M
2021-02-22 7.92 8.01 7.77 8.01 0.5M
2021-02-19 7.31 7.39 7.21 7.32 0.4M
2021-02-18 7.52 7.69 7.44 7.44 0.4M
2021-02-17 7.21 7.31 7.15 7.19 0.2M
2021-02-16 7.11 7.23 7.05 7.17 0.2M
2021-02-12 7.33 7.37 7.17 7.23 0.2M
2021-02-11 7.30 7.32 7.16 7.25 0.4M
2021-02-10 7.35 7.62 7.34 7.49 0.4M
2021-02-09 7.80 7.80 7.55 7.56 0.2M
2021-02-08 7.93 7.93 7.78 7.81 0.2M
2021-02-05 7.97 8.04 7.85 7.87 0.2M
2021-02-04 8.09 8.24 8.05 8.07 0.2M
2021-02-03 8.05 8.14 7.99 8.07 0.3M
2021-02-02 8.16 8.28 8.15 8.21 0.4M
2021-02-01 8.72 8.85 8.48 8.54 0.6M
2021-01-29 9.11 9.41 9.03 9.31 0.8M
2021-01-28 8.88 8.92 8.55 8.61 0.4M
2021-01-27 8.68 8.85 8.57 8.85 0.4M
2021-01-26 8.17 8.28 8.12 8.16 0.1M
2021-01-25 7.89 8.21 7.86 8.00 0.2M
2021-01-22 8.27 8.31 8.11 8.19 0.3M
2021-01-21 7.90 8.04 7.90 7.96 0.1M
2021-01-20 8.03 8.12 7.99 8.03 0.3M
2021-01-19 8.35 8.49 8.32 8.45 0.2M
2021-01-15 8.78 8.94 8.74 8.89 0.1M
2021-01-14 8.50 8.55 8.35 8.53 0.2M
2021-01-13 8.77 8.91 8.64 8.76 0.1M
2021-01-12 8.94 8.99 8.78 8.82 0.1M
2021-01-11 9.12 9.12 8.98 9.09 0.2M
2021-01-08 9.02 9.16 8.75 8.80 0.4M
2021-01-07 9.60 9.76 9.51 9.51 0.1M
2021-01-06 9.79 9.84 9.44 9.78 0.3M
2021-01-05 9.98 9.98 9.54 9.58 0.3M
2021-01-04 9.93 10.37 9.80 10.27 0.4M