Direxion Daily MSCI Em Mkts Bear 3X ETF (EDZ)
10.41
-0.11
(-1.05%)
USD |
NYSEARCA |
Mar 28, 16:00
10.42
+0.01
(+0.10%)
Pre-Market: 20:00
EDZ Price: 10.41 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 10.44 | 10.45 | 10.33 | 10.41 | 79377.00 |
Mar 27, 2024 | 10.58 | 10.65 | 10.52 | 10.52 | 116082.0 |
Mar 26, 2024 | 10.42 | 10.56 | 10.42 | 10.55 | 64774.00 |
Mar 25, 2024 | 10.61 | 10.61 | 10.49 | 10.52 | 106777.0 |
Mar 22, 2024 | 10.54 | 10.59 | 10.48 | 10.55 | 50257.00 |
Mar 21, 2024 | 10.17 | 10.34 | 10.14 | 10.34 | 94796.00 |
Mar 20, 2024 | 10.62 | 10.69 | 10.33 | 10.35 | 139318.0 |
Mar 19, 2024 | 10.78 | 10.88 | 10.65 | 10.72 | 51631.00 |
Mar 18, 2024 | 10.58 | 10.75 | 10.56 | 10.73 | 65914.00 |
Mar 15, 2024 | 10.70 | 10.81 | 10.66 | 10.78 | 81434.00 |
Mar 14, 2024 | 10.37 | 10.65 | 10.36 | 10.57 | 91914.00 |
Mar 13, 2024 | 10.40 | 10.43 | 10.34 | 10.40 | 65536.00 |
Mar 12, 2024 | 10.40 | 10.51 | 10.28 | 10.29 | 112350.0 |
Mar 11, 2024 | 10.63 | 10.66 | 10.56 | 10.62 | 69245.00 |
Mar 08, 2024 | 10.59 | 10.73 | 10.47 | 10.71 | 196842.0 |
Mar 07, 2024 | 10.83 | 10.86 | 10.64 | 10.67 | 84904.00 |
Mar 06, 2024 | 10.84 | 10.88 | 10.70 | 10.84 | 67247.00 |
Mar 05, 2024 | 11.18 | 11.38 | 11.12 | 11.33 | 114482.0 |
Mar 04, 2024 | 10.90 | 11.06 | 10.90 | 11.03 | 55756.00 |
Mar 01, 2024 | 11.14 | 11.21 | 10.90 | 10.97 | 105656.0 |
Feb 29, 2024 | 11.16 | 11.39 | 11.16 | 11.39 | 71500.00 |
Feb 28, 2024 | 11.23 | 11.41 | 11.23 | 11.38 | 70465.00 |
Feb 27, 2024 | 10.95 | 10.95 | 10.88 | 10.94 | 53652.00 |
Feb 26, 2024 | 10.99 | 11.04 | 10.95 | 10.99 | 49334.00 |
Feb 23, 2024 | 10.81 | 10.94 | 10.79 | 10.81 | 118579.0 |
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
19.76
Average
13.17
Median
Jun 15 2022