Direxion Daily MSCI Emerg... (EDZ)
AMEX: EDZ
· Real-Time Price · USD
4.31
-0.18 (-4.01%)
At close: Sep 11, 2025, 3:59 PM
4.29
-0.46%
Pre-market: Sep 12, 2025, 07:49 AM EDT
EDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4.41 | 4.41 | 4.29 | 4.31 | 4.31 | -4.01% | 203,748 |
| Sep 10, 2025 | 4.49 | 4.50 | 4.44 | 4.49 | 4.49 | -1.97% | 108,139 |
| Sep 9, 2025 | 4.60 | 4.61 | 4.56 | 4.58 | 4.58 | -1.72% | 89,503 |
| Sep 8, 2025 | 4.71 | 4.74 | 4.66 | 4.66 | 4.66 | -2.51% | 61,800 |
| Sep 5, 2025 | 4.77 | 4.86 | 4.74 | 4.78 | 4.78 | -3.82% | 143,325 |
| Sep 4, 2025 | 5.00 | 5.05 | 4.96 | 4.97 | 4.97 | 1.43% | 80,397 |
| Sep 3, 2025 | 4.93 | 4.95 | 4.90 | 4.90 | 4.90 | -1.61% | 203,400 |
| Sep 2, 2025 | 5.10 | 5.15 | 4.97 | 4.98 | 4.98 | 0.81% | 309,500 |
| Aug 29, 2025 | 4.96 | 5.01 | 4.93 | 4.94 | 4.94 | 1.44% | 218,923 |
| Aug 28, 2025 | 4.93 | 4.94 | 4.86 | 4.87 | 4.87 | -1.22% | 199,200 |
| Aug 27, 2025 | 5.00 | 5.01 | 4.92 | 4.93 | 4.93 | 2.28% | 220,582 |
| Aug 26, 2025 | 4.82 | 4.85 | 4.80 | 4.82 | 4.82 | 0.63% | 1,074,208 |
| Aug 25, 2025 | 4.73 | 4.80 | 4.71 | 4.79 | 4.79 | 1.48% | 178,513 |
| Aug 22, 2025 | 4.92 | 4.93 | 4.72 | 4.72 | 4.72 | -5.98% | 521,364 |
| Aug 21, 2025 | 5.03 | 5.04 | 4.98 | 5.02 | 5.02 | 1.01% | 1,152,700 |
| Aug 20, 2025 | 4.97 | 5.06 | 4.96 | 4.97 | 4.97 | 0.40% | 643,600 |
| Aug 19, 2025 | 4.87 | 4.97 | 4.87 | 4.95 | 4.95 | 2.27% | 1,681,931 |
| Aug 18, 2025 | 4.86 | 4.87 | 4.82 | 4.84 | 4.84 | -1.02% | 158,938 |
| Aug 15, 2025 | 4.89 | 4.93 | 4.88 | 4.89 | 4.89 | -1.01% | 231,411 |
| Aug 14, 2025 | 4.92 | 4.96 | 4.89 | 4.94 | 4.94 | 4.22% | 1,144,052 |