Direxion Daily MSCI Emerg... (EDZ)
AMEX: EDZ
· Real-Time Price · USD
5.01
0.04 (0.80%)
At close: Aug 21, 2025, 3:59 PM
5.02
0.20%
After-hours: Aug 21, 2025, 06:11 PM EDT
EDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 5.03 | 5.04 | 4.98 | 5.02 | 5.02 | 1.01% | 1,151,752 |
| 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 |
| Aug 13, 2025 | 4.77 | 4.77 | 4.72 | 4.74 | 4.74 | -3.85% | 376,817 |
| Aug 12, 2025 | 5.03 | 5.06 | 4.91 | 4.93 | 4.93 | -3.33% | 599,730 |
| Aug 11, 2025 | 5.07 | 5.13 | 5.07 | 5.10 | 5.10 | 0.39% | 197,434 |
| Aug 8, 2025 | 5.10 | 5.10 | 5.05 | 5.08 | 5.08 | 0.59% | 144,215 |
| Aug 7, 2025 | 5.00 | 5.08 | 4.99 | 5.05 | 5.05 | -2.13% | 293,207 |
| Aug 6, 2025 | 5.21 | 5.26 | 5.16 | 5.16 | 5.16 | -1.53% | 83,216 |
| Aug 5, 2025 | 5.21 | 5.27 | 5.18 | 5.24 | 5.24 | -0.57% | 71,006 |
| Aug 4, 2025 | 5.28 | 5.32 | 5.26 | 5.27 | 5.27 | -3.48% | 178,600 |
| Aug 1, 2025 | 5.40 | 5.52 | 5.40 | 5.46 | 5.46 | 2.44% | 602,046 |
| Jul 31, 2025 | 5.27 | 5.34 | 5.25 | 5.33 | 5.33 | 1.72% | 631,000 |
| Jul 30, 2025 | 5.17 | 5.26 | 5.15 | 5.24 | 5.24 | 2.34% | 759,480 |
| Jul 29, 2025 | 5.09 | 5.14 | 5.07 | 5.12 | 5.12 | 0.00% | 1,114,100 |
| Jul 28, 2025 | 5.08 | 5.15 | 5.08 | 5.12 | 5.12 | 2.20% | 339,804 |
| Jul 25, 2025 | 5.05 | 5.08 | 5.01 | 5.01 | 5.01 | 1.01% | 304,431 |