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 |
| Jan 25, 2024 | $12.11 | $12.36 | $12.11 | $12.25 | 165 257 |
| Jan 24, 2024 | $12.02 | $12.31 | $12.00 | $12.28 | 177 752 |
| Jan 23, 2024 | $12.86 | $12.90 | $12.67 | $12.70 | 118 427 |
| Jan 22, 2024 | $13.14 | $13.18 | $12.95 | $13.05 | 122 060 |
| Jan 19, 2024 | $13.00 | $13.15 | $12.68 | $12.70 | 214 389 |
| Jan 18, 2024 | $13.10 | $13.23 | $13.07 | $13.09 | 149 712 |
| Jan 17, 2024 | $13.54 | $13.62 | $13.39 | $13.42 | 513 349 |
| Jan 16, 2024 | $12.61 | $12.88 | $12.61 | $12.85 | 183 716 |
| Jan 12, 2024 | $11.82 | $11.98 | $11.69 | $11.94 | 119 610 |
| Jan 11, 2024 | $12.00 | $12.31 | $11.99 | $12.07 | 329 272 |
| Jan 10, 2024 | $12.15 | $12.28 | $12.14 | $12.19 | 215 583 |
| Jan 09, 2024 | $12.10 | $12.17 | $12.04 | $12.14 | 172 390 |
| Jan 08, 2024 | $11.94 | $11.99 | $11.60 | $11.61 | 134 949 |
| Jan 05, 2024 | $11.69 | $11.75 | $11.49 | $11.70 | 174 325 |
| Jan 04, 2024 | $11.70 | $11.73 | $11.55 | $11.71 | 108 529 |
| Jan 03, 2024 | $11.79 | $11.79 | $11.51 | $11.60 | 245 298 |
| Jan 02, 2024 | $11.35 | $11.48 | $11.25 | $11.43 | 182 087 |
| Dec 29, 2023 | $11.03 | $11.04 | $10.86 | $10.96 | 158 430 |
| Dec 28, 2023 | $10.93 | $10.98 | $10.81 | $10.98 | 121 800 |
| Dec 27, 2023 | $11.26 | $11.30 | $11.20 | $11.22 | 229 815 |
| Dec 26, 2023 | $11.44 | $11.51 | $11.38 | $11.42 | 56 815 |
| Dec 22, 2023 | $11.78 | $11.85 | $11.65 | $11.70 | 68 124 |
| Dec 21, 2023 | $11.72 | $11.75 | $11.49 | $11.50 | 185 190 |
| Dec 20, 2023 | $11.90 | $12.29 | $11.83 | $12.28 | 275 731 |
| Dec 19, 2023 | $11.77 | $11.77 | $11.59 | $11.64 | 89 843 |
