Direxion Daily MSCI Em Mkts Bear 3X ETF (EDZ)
9.50
-0.06
(-0.63%)
USD |
NYSEARCA |
May 10, 16:00
9.50
0.00 (0.00%)
After-Hours: 20:00
EDZ Price: 9.50 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 9.66 | 9.695 | 9.54 | 9.56 | 27169.00 |
May 08, 2024 | 9.82 | 9.82 | 9.61 | 9.62 | 32408.00 |
May 07, 2024 | 9.61 | 9.65 | 9.568 | 9.625 | 17113.00 |
May 06, 2024 | 9.46 | 9.51 | 9.43 | 9.43 | 40088.00 |
May 03, 2024 | 9.53 | 9.68 | 9.46 | 9.470 | 91861.00 |
May 02, 2024 | 10.11 | 10.20 | 9.67 | 9.73 | 162827.0 |
May 01, 2024 | 10.54 | 10.56 | 10.20 | 10.56 | 80780.00 |
Apr 30, 2024 | 10.43 | 10.56 | 10.32 | 10.56 | 33595.00 |
Apr 29, 2024 | 10.29 | 10.29 | 10.12 | 10.14 | 46257.00 |
Apr 26, 2024 | 10.50 | 10.55 | 10.42 | 10.42 | 43018.00 |
Apr 25, 2024 | 11.13 | 11.22 | 10.74 | 10.80 | 37556.00 |
Apr 24, 2024 | 10.74 | 10.93 | 10.74 | 10.82 | 54283.00 |
Apr 23, 2024 | 11.18 | 11.21 | 10.91 | 10.93 | 129349.0 |
Apr 22, 2024 | 11.50 | 11.58 | 11.17 | 11.21 | 308531.0 |
Apr 19, 2024 | 11.60 | 11.70 | 11.53 | 11.60 | 97572.00 |
Apr 18, 2024 | 11.40 | 11.50 | 11.25 | 11.44 | 74113.00 |
Apr 17, 2024 | 11.39 | 11.67 | 11.35 | 11.56 | 74569.00 |
Apr 16, 2024 | 11.53 | 11.64 | 11.40 | 11.55 | 189690.0 |
Apr 15, 2024 | 10.67 | 11.16 | 10.67 | 11.11 | 166362.0 |
Apr 12, 2024 | 10.60 | 10.93 | 10.60 | 10.86 | 165261.0 |
Apr 11, 2024 | 10.13 | 10.36 | 10.13 | 10.18 | 68559.00 |
Apr 10, 2024 | 10.29 | 10.46 | 10.26 | 10.37 | 273491.0 |
Apr 09, 2024 | 9.94 | 10.07 | 9.89 | 9.92 | 40005.00 |
Apr 08, 2024 | 10.14 | 10.18 | 10.08 | 10.13 | 44966.00 |
Apr 05, 2024 | 10.44 | 10.50 | 10.26 | 10.34 | 64767.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.17
Minimum
Feb 16 2021
74.26
Maximum
Mar 23 2020
19.02
Average
12.98
Median
May 11 2023