Direxion Daily MSCI Em Mkts Bear 3X ETF (EDZ)
11.60
+0.16
(+1.40%)
USD |
NYSEARCA |
Apr 19, 16:00
11.58
-0.02
(-0.17%)
After-Hours: 20:00
EDZ Price: 11.60 for April 19, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 04, 2024 | 9.99 | 10.41 | 9.92 | 10.39 | 101507.0 |
Apr 03, 2024 | 10.42 | 10.44 | 10.19 | 10.27 | 57221.00 |
Apr 02, 2024 | 10.28 | 10.31 | 10.17 | 10.28 | 56254.00 |
Apr 01, 2024 | 10.27 | 10.43 | 10.14 | 10.37 | 98391.00 |
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 |
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
19.40
Average
13.05
Median
Apr 25 2022