EDZ - Direxion Daily MSCI Emerging Markets Bear 3X Shares

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202027,2927,4326,3126,4826,48504.200
02 giu 202029,5729,7428,3528,4628,46722.100
01 giu 202032,0032,1530,6030,6430,64573.400
29 mag 202033,9634,7132,7432,9332,93623.200
28 mag 202033,7134,7633,2234,7134,71534.400
27 mag 202033,8735,2533,8234,0534,05262.300
26 mag 202033,3334,4632,8734,3034,30215.200
22 mag 202036,2337,1136,2336,7736,77647.500
21 mag 202034,2235,1133,7634,6234,62570.700
20 mag 202033,2234,0832,7333,6033,60542.900
19 mag 202034,2534,9033,7734,9034,90251.300
18 mag 202035,7835,7833,8334,1634,16444.200
15 mag 202038,8339,2038,1038,6338,63532.400
14 mag 202039,7540,1036,9237,0237,02685.100
13 mag 202036,1138,2335,8037,4937,49641.200
12 mag 202036,0337,3335,1837,3337,33507.900
11 mag 202036,8637,0036,1936,8836,88417.600
08 mag 202037,0737,2335,8436,1636,16411.300
07 mag 202038,4339,1638,1138,5238,52459.500
06 mag 202038,4939,6538,3539,5339,53491.500
05 mag 202038,6139,3338,0939,2339,23565.800
04 mag 202040,8041,2039,7539,7539,75522.300
01 mag 202040,0241,5639,5341,1741,17584.000
30 apr 202035,5737,8635,2037,1837,18617.400
29 apr 202036,3436,6334,7935,1135,11392.200
28 apr 202036,8438,4036,8438,3538,35431.100
27 apr 202039,3739,6338,3838,6238,62405.000
24 apr 202040,6842,1940,5241,0541,05529.500
23 apr 202039,5040,9538,6740,9240,92522.600
22 apr 202040,3940,7140,0940,5040,50531.000
21 apr 202043,6444,3142,8443,9643,96520.900
20 apr 202040,5340,9239,3440,8140,81363.100
17 apr 202038,6240,1038,4939,2439,24475.400
16 apr 202040,9342,4340,8242,0542,05540.500
15 apr 202042,3843,2142,1242,6542,65662.000
14 apr 202039,7040,3638,7239,6939,69701.400
13 apr 202042,7544,0442,4142,5642,56487.600
09 apr 202040,9443,0440,1342,6542,65872.800
08 apr 202043,3844,3541,9942,2942,29183.100
07 apr 202039,8243,9539,8243,7143,71318.000
06 apr 202046,7847,4044,4044,4044,40313.200
03 apr 202050,6253,8549,9352,9652,96712.500
02 apr 202052,8253,0749,4650,1950,19356.400
01 apr 202054,1256,0653,0355,7455,74611.100
31 mar 202050,2250,4047,7249,5849,58671.500
30 mar 202052,4753,7850,4950,4950,49631.600
27 mar 202052,9753,7750,8453,0653,06458.500
26 mar 202050,2550,3845,3645,6645,66190.300
25 mar 202054,1455,9748,8351,3451,34258.900
24 mar 202059,5261,2757,0557,5757,57231.100
24 mar 20200.086 Dividendo
23 mar 202071,4177,6370,5974,2674,17281.700
20 mar 202061,1569,8660,0769,3169,23220.600
19 mar 202073,9677,0067,8270,9870,90324.000
18 mar 202072,4176,1666,9272,2072,12380.400
17 mar 202066,2069,8257,6859,0859,01425.200
16 mar 202071,2573,8164,7071,9971,91382.500
13 mar 202049,9263,4649,4853,3053,24457.600
12 mar 202065,6170,8763,5167,8267,74805.800
11 mar 202049,4352,7548,9451,8551,79670.800
10 mar 202047,0750,3345,4945,5545,50832.300
09 mar 202053,9455,0051,3853,8153,751.846.200
06 mar 202044,1645,6343,8344,5544,501.807.300
05 mar 202040,5142,4839,9941,9741,922.322.500
04 mar 202039,8340,5539,3039,5739,522.387.300
03 mar 202040,8042,5738,8841,6741,625.924.000
02 mar 202043,3944,1540,9040,9240,871.984.400
28 feb 202047,0047,6743,5043,5143,461.893.600
27 feb 202041,7443,2440,8043,1543,102.290.400
26 feb 202039,8840,4038,6540,3840,333.620.600
25 feb 202038,5941,3038,4141,2241,172.445.400
24 feb 202040,8440,9539,7640,3940,341.697.000
21 feb 202035,9436,4235,7136,2336,19962.100
20 feb 202034,8435,9934,7435,6935,65848.300
19 feb 202033,9434,1333,8334,0834,04338.700
18 feb 202034,8135,0434,5034,8234,78376.900
14 feb 202033,5534,4933,5534,1734,13438.300
13 feb 202033,9534,2033,5834,1234,08554.700
12 feb 202033,2233,4832,7232,8332,79490.900
11 feb 202034,3434,4533,6934,2334,19731.800
10 feb 202036,2236,2235,5735,6235,58451.800
07 feb 202035,8836,5035,8036,2936,25545.500
06 feb 202033,8734,8033,8734,7834,74529.300
05 feb 202033,5434,9333,5434,8234,78493.900
04 feb 202035,4735,5534,7935,4035,36660.300
03 feb 202039,3839,3838,1638,5338,49575.600
31 gen 202039,2340,3639,1839,7039,65999.000
30 gen 202038,3038,8037,3537,4837,44852.700
29 gen 202035,5136,1935,4635,9235,88397.900
28 gen 202036,8537,4136,1936,3136,27560.000
27 gen 202038,0438,2036,7537,2937,251.026.800
24 gen 202032,8834,2932,8833,8433,80677.500
23 gen 202033,5934,0232,7533,0232,98505.100
22 gen 202031,8032,2931,6932,0932,05451.600
21 gen 202032,3732,8532,2732,8132,77415.600
17 gen 202030,7030,9330,4530,5330,49232.900
16 gen 202030,9631,3030,8831,0030,96147.700
15 gen 202031,3231,7731,1431,6331,59296.500
14 gen 202030,8731,3230,8330,9430,90292.400
13 gen 202031,2231,3830,3430,3430,30277.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità