NYSEARCA:EDZ
Direxion Daily MSCI Emerging Markets ETF Price (Quote)
$10.42
-0.375 (-3.47%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.92 | $11.70 | Friday, 26th Apr 2024 EDZ stock ended at $10.42. This is 3.47% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.24% from a day low at $10.42 to a day high of $10.55. |
| 90 days | $9.92 | $12.84 | |
| 52 weeks | $9.92 | $15.64 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $10.50 | $10.55 | $10.42 | $10.42 | 42 708 |
| Apr 25, 2024 | $11.13 | $11.22 | $10.75 | $10.80 | 36 140 |
| Apr 24, 2024 | $10.74 | $10.93 | $10.74 | $10.82 | 54 157 |
| Apr 23, 2024 | $11.18 | $11.21 | $10.91 | $10.93 | 129 264 |
| Apr 22, 2024 | $11.50 | $11.58 | $11.17 | $11.21 | 308 028 |
| Apr 19, 2024 | $11.60 | $11.70 | $11.53 | $11.60 | 97 470 |
| Apr 18, 2024 | $11.40 | $11.50 | $11.25 | $11.44 | 73 974 |
| Apr 17, 2024 | $11.39 | $11.67 | $11.35 | $11.56 | 74 544 |
| Apr 16, 2024 | $11.53 | $11.65 | $11.40 | $11.55 | 187 112 |
| Apr 15, 2024 | $10.67 | $11.16 | $10.67 | $11.11 | 165 062 |
| Apr 12, 2024 | $10.60 | $10.93 | $10.60 | $10.86 | 165 163 |
| Apr 11, 2024 | $10.13 | $10.37 | $10.13 | $10.18 | 68 040 |
| Apr 10, 2024 | $10.29 | $10.46 | $10.26 | $10.37 | 273 488 |
| Apr 09, 2024 | $9.94 | $10.07 | $9.92 | $9.92 | 40 003 |
| Apr 08, 2024 | $10.14 | $10.18 | $10.08 | $10.13 | 44 964 |
| Apr 05, 2024 | $10.44 | $10.50 | $10.26 | $10.34 | 64 767 |
| Apr 04, 2024 | $9.99 | $10.41 | $9.93 | $10.39 | 81 507 |
| Apr 03, 2024 | $10.42 | $10.45 | $10.19 | $10.27 | 57 221 |
| Apr 02, 2024 | $10.29 | $10.31 | $10.17 | $10.28 | 56 153 |
| Apr 01, 2024 | $10.27 | $10.43 | $10.14 | $10.37 | 98 346 |
| Mar 28, 2024 | $10.44 | $10.45 | $10.33 | $10.41 | 79 377 |
| Mar 27, 2024 | $10.58 | $10.65 | $10.52 | $10.52 | 116 082 |
| Mar 26, 2024 | $10.42 | $10.56 | $10.42 | $10.55 | 64 774 |
| Mar 25, 2024 | $10.61 | $10.61 | $10.49 | $10.52 | 106 777 |
| Mar 22, 2024 | $10.54 | $10.59 | $10.48 | $10.55 | 50 167 |
