Skip to main content
Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)
NYSEARCA: EDZ · Real-Time Price · USD
9.22
+0.11 (1.21%)
Jan 8, 2025, 4:00 PM EST - Market closed

EDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20259.289.359.199.229.221.21%383,493
Jan 7, 20258.809.138.809.119.112.36%192,765
Jan 6, 20258.728.948.638.908.90-1.11%300,144
Jan 3, 20259.039.118.979.009.00-2.39%313,047
Jan 2, 20259.159.299.099.229.220.99%170,760
Dec 31, 20249.109.209.069.139.130.22%294,699
Dec 30, 20249.039.179.029.119.112.24%474,337
Dec 27, 20248.889.008.878.918.911.71%160,180
Dec 26, 20248.828.828.718.768.761.04%122,482
Dec 24, 20248.738.768.648.678.67-0.69%74,925
Dec 23, 20248.908.918.708.738.73-2.13%410,746
Dec 20, 20249.109.118.768.928.890.11%442,660
Dec 19, 20248.838.998.828.918.88-2.41%313,802
Dec 18, 20248.559.138.479.139.107.79%525,020
Dec 17, 20248.648.708.478.478.440.36%172,470
Dec 16, 20248.398.448.348.448.411.69%203,700
Dec 13, 20248.278.378.258.308.27-0.12%188,412
Dec 12, 20248.278.338.188.318.281.22%153,995
Dec 11, 20248.198.288.158.218.18-0.61%349,155
Dec 10, 20248.128.288.128.268.234.56%97,882
Dec 9, 20247.867.907.687.907.87-5.95%237,932
Dec 6, 20248.268.428.268.408.371.08%143,720
Dec 5, 20248.378.418.318.318.28-2.46%156,657
Dec 4, 20248.528.588.488.528.49-0.58%280,400
Dec 3, 20248.728.828.568.578.54-0.70%208,698
Dec 2, 20248.688.748.588.638.60-0.69%190,983
Nov 29, 20248.988.998.698.698.66-0.34%221,068
Nov 27, 20248.618.828.598.728.69-0.80%103,188
Nov 26, 20248.698.818.698.798.761.27%223,676
Nov 25, 20248.548.738.548.688.65-0.23%193,498
Nov 22, 20248.768.778.678.708.670.23%154,704
Nov 21, 20248.728.788.648.688.651.05%176,399
Nov 20, 20248.658.748.598.598.560.47%206,379
Nov 19, 20248.628.658.518.558.52-0.12%166,515
Nov 18, 20248.718.728.548.568.53-3.28%254,295
Nov 15, 20248.778.918.768.858.820.34%273,423
Nov 14, 20248.738.918.688.828.791.38%213,701
Nov 13, 20248.488.768.488.708.671.99%270,957
Nov 12, 20248.438.608.398.538.506.23%233,783
Nov 11, 20247.938.137.938.038.001.52%172,521
Nov 8, 20247.717.977.677.917.888.06%327,624
Nov 7, 20247.437.447.267.327.30-6.51%221,122
Nov 6, 20247.998.057.777.837.803.85%247,154
Nov 5, 20247.617.637.537.547.51-4.44%237,815
Nov 4, 20247.767.897.697.897.86-1.50%172,639
Nov 1, 20247.868.027.788.017.980.25%129,470
Oct 31, 20247.958.157.957.997.961.78%227,826
Oct 30, 20247.867.907.767.857.822.82%107,047
Oct 29, 20247.577.647.557.647.611.13%95,887
Oct 28, 20247.637.637.517.557.52-1.31%171,109
Oct 25, 20247.577.677.487.657.620.39%229,364
Oct 24, 20247.607.727.607.627.590.93%75,924
Oct 23, 20247.507.667.467.557.521.89%150,801
Oct 22, 20247.537.537.417.417.39-285,453
Oct 21, 20247.447.527.357.417.392.63%297,579
Oct 18, 20247.117.267.107.227.20-3.48%151,240
Oct 17, 20247.467.557.417.487.450.81%129,567
Oct 16, 20247.447.457.347.427.40-2.37%175,981
Oct 15, 20247.337.637.327.607.576.44%208,922
Oct 14, 20247.197.247.007.147.121.71%176,791
Oct 11, 20247.307.337.027.027.00-2.09%122,889
Oct 10, 20247.227.367.147.177.15-0.83%235,138
Oct 9, 20247.387.417.177.237.211.12%242,544
Oct 8, 20247.147.267.077.157.138.17%388,991
Oct 7, 20246.656.756.576.616.59-2.36%281,425
Oct 4, 20246.826.906.766.776.75-3.01%306,031
Oct 3, 20247.057.096.886.986.963.87%386,974
Oct 2, 20246.746.896.686.726.70-5.88%332,910
Oct 1, 20247.197.407.127.147.12-2.06%322,608
Sep 30, 20247.077.367.067.297.274.74%478,927
Sep 27, 20246.926.986.846.966.94-441,672
Sep 26, 20246.847.096.816.966.94-10.31%660,916
Sep 25, 20247.687.797.617.767.733.33%169,578
Sep 24, 20247.757.827.497.517.48-11.12%252,762
Sep 23, 20248.528.558.398.458.30-1.97%40,468
Sep 20, 20248.618.758.598.628.470.12%164,676
Sep 19, 20248.698.868.548.618.46-6.26%175,789
Sep 18, 20249.059.218.829.199.031.16%108,856
Sep 17, 20248.989.148.979.088.92-53,887
Sep 16, 20249.089.219.089.088.92-1.41%60,595
Sep 13, 20249.219.239.149.219.05-0.97%75,438
Sep 12, 20249.509.559.309.309.14-2.62%147,626
Sep 11, 20249.7710.049.529.559.39-1.75%106,339
Sep 10, 20249.689.939.689.729.551.04%130,709
Sep 9, 20249.709.759.569.629.45-2.53%105,403
Sep 6, 20249.369.899.359.879.705.79%165,877
Sep 5, 20249.379.439.249.339.17-0.53%71,291
Sep 4, 20249.449.449.229.389.220.43%147,803
Sep 3, 20249.059.399.059.349.185.66%207,057
Aug 30, 20248.768.958.758.848.69-0.45%167,480
Aug 29, 20248.828.918.738.888.73-0.34%153,708
Aug 28, 20248.778.978.778.918.762.30%116,097
Aug 27, 20248.748.818.688.718.56-0.34%46,502
Aug 26, 20248.648.788.648.748.592.82%56,957
Aug 23, 20248.688.768.468.508.35-5.35%120,421
Aug 22, 20248.738.998.718.988.833.46%117,116
Aug 21, 20248.708.728.598.688.53-0.57%96,247
Aug 20, 20248.628.798.608.738.582.34%59,043
Aug 19, 20248.658.698.498.538.38-2.85%150,343
Aug 16, 20248.928.958.768.788.63-3.25%99,226