NYSEARCA:EDZ
Direxion Daily MSCI Emerging Markets ETF Price (Quote)
$9.28
-0.210 (-2.21%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.18 | $11.70 | Monday, 13th May 2024 EDZ stock ended at $9.28. This is 2.21% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 1.42% from a day low at $9.18 to a day high of $9.31. |
| 90 days | $9.18 | $12.19 | |
| 52 weeks | $9.18 | $15.64 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $10.17 | $10.34 | $10.15 | $10.34 | 94 796 |
| Mar 20, 2024 | $10.62 | $10.69 | $10.33 | $10.35 | 139 256 |
| Mar 19, 2024 | $10.78 | $10.88 | $10.66 | $10.72 | 51 631 |
| Mar 18, 2024 | $10.58 | $10.75 | $10.58 | $10.73 | 65 914 |
| Mar 15, 2024 | $10.70 | $10.81 | $10.68 | $10.78 | 81 145 |
| Mar 14, 2024 | $10.37 | $10.65 | $10.37 | $10.57 | 91 074 |
| Mar 13, 2024 | $10.40 | $10.43 | $10.34 | $10.40 | 65 536 |
| Mar 12, 2024 | $10.40 | $10.51 | $10.28 | $10.29 | 111 340 |
| Mar 11, 2024 | $10.63 | $10.67 | $10.57 | $10.62 | 69 150 |
| Mar 08, 2024 | $10.59 | $10.73 | $10.47 | $10.71 | 196 841 |
| Mar 07, 2024 | $10.83 | $10.87 | $10.64 | $10.67 | 58 626 |
| Mar 06, 2024 | $10.84 | $10.88 | $10.70 | $10.84 | 66 946 |
| Mar 05, 2024 | $11.18 | $11.38 | $11.12 | $11.33 | 113 902 |
| Mar 04, 2024 | $10.90 | $11.06 | $10.90 | $11.03 | 55 756 |
