Direxion Daily MSCI Em Mkts Bear 3X ETF (EDZ)
8.68
+0.09
(+1.05%)
USD |
NYSEARCA |
Nov 21, 16:00
8.69
+0.01
(+0.12%)
After-Hours: 20:00
EDZ Price: 8.68 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 8.71 | 8.78 | 8.640 | 8.68 | 175098.0 |
| Nov 20, 2024 | 8.62 | 8.740 | 8.59 | 8.59 | 203408.0 |
| Nov 19, 2024 | 8.64 | 8.65 | 8.51 | 8.55 | 165768.0 |
| Nov 18, 2024 | 8.71 | 8.72 | 8.54 | 8.56 | 254293.0 |
| Nov 15, 2024 | 8.76 | 8.91 | 8.76 | 8.85 | 271293.0 |
| Nov 14, 2024 | 8.71 | 8.91 | 8.682 | 8.82 | 212203.0 |
| Nov 13, 2024 | 8.501 | 8.76 | 8.48 | 8.70 | 269885.0 |
| Nov 12, 2024 | 8.43 | 8.60 | 8.385 | 8.53 | 232468.0 |
| Nov 11, 2024 | 7.975 | 8.13 | 7.93 | 8.03 | 171375.0 |
| Nov 08, 2024 | 7.71 | 7.965 | 7.673 | 7.91 | 327263.0 |
| Nov 07, 2024 | 7.43 | 7.44 | 7.26 | 7.32 | 219649.0 |
| Nov 06, 2024 | 7.99 | 8.05 | 7.765 | 7.83 | 247128.0 |
| Nov 05, 2024 | 7.61 | 7.632 | 7.53 | 7.54 | 207815.0 |
| Nov 04, 2024 | 7.76 | 7.89 | 7.69 | 7.89 | 172639.0 |
| Nov 01, 2024 | 7.86 | 8.02 | 7.78 | 8.01 | 129470.0 |
| Oct 31, 2024 | 7.95 | 8.145 | 7.95 | 7.99 | 227826.0 |
| 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 | 229364.0 |
| 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 | 285453.0 |
| 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 |
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
14.97
Average
12.02
Median