Direxion Daily MSCI Em Mkts Bear 3X ETF (EDZ)
7.89
-0.12
(-1.50%)
USD |
NYSEARCA |
Nov 04, 16:00
7.865
-0.02
(-0.32%)
After-Hours: 20:00
EDZ Price: 7.89 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 7.76 | 7.89 | 7.69 | 7.89 | 172639.0 |
| Nov 01, 2024 | 7.86 | 8.02 | 7.78 | 8.01 | 129371.0 |
| Oct 31, 2024 | 7.95 | 8.145 | 7.95 | 7.99 | 223626.0 |
| Oct 30, 2024 | 7.86 | 7.90 | 7.76 | 7.85 | 107047.0 |
| Oct 29, 2024 | 7.57 | 7.64 | 7.550 | 7.635 | 95887.00 |
| Oct 28, 2024 | 7.63 | 7.63 | 7.509 | 7.55 | 171109.0 |
| Oct 25, 2024 | 7.57 | 7.672 | 7.48 | 7.65 | 229164.0 |
| Oct 24, 2024 | 7.60 | 7.72 | 7.60 | 7.62 | 75924.00 |
| Oct 23, 2024 | 7.501 | 7.66 | 7.46 | 7.55 | 150801.0 |
| Oct 22, 2024 | 7.53 | 7.53 | 7.410 | 7.41 | 285254.0 |
| Oct 21, 2024 | 7.44 | 7.515 | 7.35 | 7.41 | 297579.0 |
| Oct 18, 2024 | 7.11 | 7.26 | 7.100 | 7.22 | 151240.0 |
| Oct 17, 2024 | 7.46 | 7.55 | 7.41 | 7.48 | 129567.0 |
| Oct 16, 2024 | 7.44 | 7.45 | 7.34 | 7.42 | 173424.0 |
| Oct 15, 2024 | 7.33 | 7.625 | 7.32 | 7.60 | 208922.0 |
| Oct 14, 2024 | 7.19 | 7.241 | 7.00 | 7.14 | 176791.0 |
| Oct 11, 2024 | 7.30 | 7.330 | 7.02 | 7.02 | 122889.0 |
| Oct 10, 2024 | 7.22 | 7.36 | 7.135 | 7.17 | 233840.0 |
| Oct 09, 2024 | 7.38 | 7.41 | 7.170 | 7.23 | 242544.0 |
| Oct 08, 2024 | 7.14 | 7.26 | 7.07 | 7.15 | 388991.0 |
| Oct 07, 2024 | 6.65 | 6.75 | 6.570 | 6.61 | 281318.0 |
| Oct 04, 2024 | 6.82 | 6.900 | 6.76 | 6.77 | 306028.0 |
| Oct 03, 2024 | 7.05 | 7.09 | 6.880 | 6.98 | 386830.0 |
| Oct 02, 2024 | 6.74 | 6.89 | 6.68 | 6.72 | 331536.0 |
| Oct 01, 2024 | 7.19 | 7.40 | 7.12 | 7.14 | 322608.0 |
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
6.61
Minimum
Oct 07 2024
74.26
Maximum
Mar 23 2020
15.30
Average
12.11
Median
Nov 27 2020