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 |
| Aug 31, 2023 | $12.33 | $12.55 | $12.32 | $12.54 | 181 471 |
| Aug 30, 2023 | $12.09 | $12.14 | $11.97 | $12.04 | 124 168 |
| Aug 29, 2023 | $12.26 | $12.36 | $11.90 | $11.91 | 139 043 |
| Aug 28, 2023 | $12.44 | $12.54 | $12.34 | $12.39 | 234 413 |
| Aug 25, 2023 | $12.76 | $13.06 | $12.69 | $12.79 | 144 851 |
| Aug 24, 2023 | $12.46 | $12.77 | $12.42 | $12.76 | 376 998 |
| Aug 23, 2023 | $12.95 | $12.96 | $12.57 | $12.60 | 325 297 |
| Aug 22, 2023 | $12.98 | $13.29 | $12.97 | $13.22 | 176 278 |
| Aug 21, 2023 | $13.33 | $13.36 | $13.11 | $13.13 | 221 422 |
| Aug 18, 2023 | $13.40 | $13.41 | $13.17 | $13.24 | 141 773 |
| Aug 17, 2023 | $12.58 | $12.97 | $12.54 | $12.94 | 168 249 |
| Aug 16, 2023 | $12.93 | $13.05 | $12.73 | $13.02 | 307 864 |
| Aug 15, 2023 | $12.49 | $12.73 | $12.47 | $12.67 | 238 325 |
| Aug 14, 2023 | $12.48 | $12.56 | $12.20 | $12.24 | 153 433 |
| Aug 11, 2023 | $11.93 | $12.17 | $11.94 | $12.06 | 150 120 |
| Aug 10, 2023 | $11.37 | $11.57 | $11.09 | $11.55 | 143 683 |
| Aug 09, 2023 | $11.49 | $11.73 | $11.44 | $11.58 | 133 738 |
| Aug 08, 2023 | $11.81 | $11.93 | $11.67 | $11.67 | 147 889 |
| Aug 07, 2023 | $11.12 | $11.35 | $11.22 | $11.27 | 68 926 |
| Aug 04, 2023 | $11.07 | $11.24 | $10.90 | $11.19 | 83 784 |
| Aug 03, 2023 | $11.21 | $11.27 | $11.03 | $11.16 | 132 891 |
| Aug 02, 2023 | $11.05 | $11.34 | $11.07 | $11.27 | 647 807 |
| Aug 01, 2023 | $10.39 | $10.54 | $10.36 | $10.53 | 142 219 |
| Jul 31, 2023 | $10.23 | $10.29 | $10.10 | $10.14 | 50 160 |
| Jul 28, 2023 | $10.28 | $10.31 | $10.11 | $10.13 | 178 226 |
