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 |
| Mar 01, 2024 | $11.14 | $11.21 | $10.90 | $10.97 | 105 505 |
| Feb 29, 2024 | $11.16 | $11.39 | $11.16 | $11.39 | 71 500 |
| Feb 28, 2024 | $11.23 | $11.41 | $11.23 | $11.38 | 70 464 |
| Feb 27, 2024 | $10.95 | $10.95 | $10.88 | $10.94 | 53 542 |
| Feb 26, 2024 | $10.99 | $11.04 | $10.95 | $10.99 | 49 334 |
| Feb 23, 2024 | $10.81 | $10.94 | $10.79 | $10.81 | 118 459 |
| Feb 22, 2024 | $10.82 | $10.95 | $10.77 | $10.81 | 71 547 |
| Feb 21, 2024 | $11.15 | $11.23 | $11.04 | $11.11 | 75 586 |
| Feb 20, 2024 | $11.12 | $11.26 | $11.04 | $11.15 | 107 082 |
| Feb 16, 2024 | $11.22 | $11.30 | $11.13 | $11.23 | 130 351 |
| Feb 15, 2024 | $11.49 | $11.51 | $11.37 | $11.37 | 335 750 |
| Feb 14, 2024 | $11.64 | $11.68 | $11.50 | $11.52 | 143 558 |
| Feb 13, 2024 | $11.83 | $12.19 | $11.70 | $12.03 | 228 895 |
| Feb 12, 2024 | $11.58 | $11.60 | $11.21 | $11.39 | 102 221 |
| Feb 09, 2024 | $11.77 | $11.92 | $11.63 | $11.64 | 175 603 |
| Feb 08, 2024 | $11.73 | $11.89 | $11.72 | $11.81 | 125 791 |
| Feb 07, 2024 | $11.68 | $11.70 | $11.55 | $11.62 | 112 833 |
| Feb 06, 2024 | $11.86 | $11.95 | $11.61 | $11.62 | 183 321 |
| Feb 05, 2024 | $12.65 | $12.67 | $12.39 | $12.45 | 115 722 |
| Feb 02, 2024 | $12.58 | $12.70 | $12.48 | $12.53 | 100 523 |
| Feb 01, 2024 | $12.50 | $12.60 | $12.37 | $12.39 | 391 619 |
| Jan 31, 2024 | $12.64 | $12.84 | $12.42 | $12.74 | 514 456 |
| Jan 30, 2024 | $12.61 | $12.71 | $12.51 | $12.51 | 153 277 |
| Jan 29, 2024 | $12.13 | $12.42 | $12.13 | $12.21 | 97 124 |
| Jan 26, 2024 | $12.30 | $12.30 | $12.16 | $12.23 | 63 780 |
