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 |
| Nov 10, 2023 | $13.65 | $13.74 | $13.39 | $13.39 | 108 540 |
| Nov 09, 2023 | $13.32 | $13.70 | $13.19 | $13.67 | 118 213 |
| Nov 08, 2023 | $13.26 | $13.34 | $13.09 | $13.27 | 181 528 |
| Nov 07, 2023 | $13.19 | $13.35 | $12.99 | $13.03 | 131 759 |
| Nov 06, 2023 | $12.74 | $12.98 | $12.71 | $12.90 | 181 202 |
| Nov 03, 2023 | $13.52 | $13.54 | $13.16 | $13.25 | 141 820 |
| Nov 02, 2023 | $14.20 | $14.28 | $14.07 | $14.07 | 218 358 |
| Nov 01, 2023 | $15.31 | $15.34 | $14.84 | $14.84 | 138 419 |
| Oct 31, 2023 | $15.44 | $15.62 | $15.25 | $15.27 | 173 396 |
| Oct 30, 2023 | $14.75 | $15.15 | $14.72 | $15.01 | 113 073 |
| Oct 27, 2023 | $15.02 | $15.52 | $14.97 | $15.49 | 148 504 |
| Oct 26, 2023 | $15.54 | $15.61 | $15.31 | $15.44 | 198 712 |
| Oct 25, 2023 | $15.02 | $15.23 | $14.87 | $15.14 | 193 600 |
| Oct 24, 2023 | $15.00 | $15.00 | $14.51 | $14.62 | 93 780 |
| Oct 23, 2023 | $15.49 | $15.64 | $14.99 | $15.17 | 287 773 |
| Oct 20, 2023 | $14.95 | $15.16 | $14.84 | $15.16 | 186 215 |
| Oct 19, 2023 | $14.46 | $14.61 | $14.23 | $14.60 | 132 835 |
| Oct 18, 2023 | $14.11 | $14.38 | $14.05 | $14.31 | 196 373 |
| Oct 17, 2023 | $13.93 | $13.94 | $13.52 | $13.69 | 168 332 |
| Oct 16, 2023 | $13.88 | $13.92 | $13.49 | $13.58 | 105 681 |
| Oct 13, 2023 | $13.66 | $13.96 | $13.58 | $13.86 | 148 008 |
| Oct 12, 2023 | $13.16 | $13.78 | $13.14 | $13.70 | 140 827 |
| Oct 11, 2023 | $13.16 | $13.40 | $13.11 | $13.25 | 77 625 |
| Oct 10, 2023 | $13.79 | $13.79 | $13.43 | $13.47 | 162 938 |
| Oct 09, 2023 | $14.41 | $14.51 | $14.06 | $14.06 | 128 127 |
