Skip to main content
Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)
NYSEARCA: EDZ · Real-Time Price · USD
8.73
+0.14 (1.57%)
Nov 21, 2024, 11:29 AM EST - Market open

EDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.658.748.598.598.590.47%206,379
Nov 19, 20248.628.658.518.558.55-0.12%166,515
Nov 18, 20248.718.728.548.568.56-3.28%254,295
Nov 15, 20248.778.918.768.858.850.34%273,423
Nov 14, 20248.738.918.688.828.821.38%213,701
Nov 13, 20248.488.768.488.708.701.99%270,957
Nov 12, 20248.438.608.398.538.536.23%233,783
Nov 11, 20247.938.137.938.038.031.52%172,521
Nov 8, 20247.717.977.677.917.918.06%327,624
Nov 7, 20247.437.447.267.327.32-6.51%221,122
Nov 6, 20247.998.057.777.837.833.85%247,154
Nov 5, 20247.617.637.537.547.54-4.44%237,815
Nov 4, 20247.767.897.697.897.89-1.50%172,639
Nov 1, 20247.868.027.788.018.010.25%129,470
Oct 31, 20247.958.157.957.997.991.78%227,826
Oct 30, 20247.867.907.767.857.852.82%107,047
Oct 29, 20247.577.647.557.647.641.13%95,887
Oct 28, 20247.637.637.517.557.55-1.31%171,109
Oct 25, 20247.577.677.487.657.650.39%229,364
Oct 24, 20247.607.727.607.627.620.93%75,924
Oct 23, 20247.507.667.467.557.551.89%150,801
Oct 22, 20247.537.537.417.417.41-285,453
Oct 21, 20247.447.527.357.417.412.63%297,579
Oct 18, 20247.117.267.107.227.22-3.48%151,240
Oct 17, 20247.467.557.417.487.480.81%129,567
Oct 16, 20247.447.457.347.427.42-2.37%175,981
Oct 15, 20247.337.637.327.607.606.44%208,922
Oct 14, 20247.197.247.007.147.141.71%176,791
Oct 11, 20247.307.337.027.027.02-2.09%122,889
Oct 10, 20247.227.367.147.177.17-0.83%235,138
Oct 9, 20247.387.417.177.237.231.12%242,544
Oct 8, 20247.147.267.077.157.158.17%388,991
Oct 7, 20246.656.756.576.616.61-2.36%281,425
Oct 4, 20246.826.906.766.776.77-3.01%306,031
Oct 3, 20247.057.096.886.986.983.87%386,974
Oct 2, 20246.746.896.686.726.72-5.88%332,910
Oct 1, 20247.197.407.127.147.14-2.06%322,608
Sep 30, 20247.077.367.067.297.294.74%478,927
Sep 27, 20246.926.986.846.966.96-441,672
Sep 26, 20246.847.096.816.966.96-10.31%660,916
Sep 25, 20247.687.797.617.767.763.33%169,578
Sep 24, 20247.757.827.497.517.51-11.12%252,762
Sep 23, 20248.528.558.398.458.33-1.97%40,468
Sep 20, 20248.618.758.598.628.500.12%164,676
Sep 19, 20248.698.868.548.618.49-6.26%175,789
Sep 18, 20249.059.218.829.199.061.16%108,856
Sep 17, 20248.989.148.979.088.95-53,887
Sep 16, 20249.089.219.089.088.95-1.41%60,595
Sep 13, 20249.219.239.149.219.08-0.97%75,438
Sep 12, 20249.509.559.309.309.17-2.62%147,626
Sep 11, 20249.7710.049.529.559.42-1.75%106,339
Sep 10, 20249.689.939.689.729.591.04%130,709
Sep 9, 20249.709.759.569.629.49-2.53%105,403
Sep 6, 20249.369.899.359.879.735.79%165,877
Sep 5, 20249.379.439.249.339.20-0.53%71,291
Sep 4, 20249.449.449.229.389.250.43%147,803
Sep 3, 20249.059.399.059.349.215.66%207,057
Aug 30, 20248.768.958.758.848.72-0.45%167,480
Aug 29, 20248.828.918.738.888.76-0.34%153,708
Aug 28, 20248.778.978.778.918.792.30%116,097
Aug 27, 20248.748.818.688.718.59-0.34%46,502
Aug 26, 20248.648.788.648.748.622.82%56,957
Aug 23, 20248.688.768.468.508.38-5.35%120,421
Aug 22, 20248.738.998.718.988.863.46%117,116
Aug 21, 20248.708.728.598.688.56-0.57%96,247
Aug 20, 20248.628.798.608.738.612.34%59,043
Aug 19, 20248.658.698.498.538.41-2.85%150,343
Aug 16, 20248.928.958.768.788.66-3.25%99,226
Aug 15, 20249.239.269.029.088.95-3.35%179,793
Aug 14, 20249.289.489.279.399.261.79%126,030
Aug 13, 20249.489.489.229.239.10-3.00%86,409
Aug 12, 20249.569.629.439.519.38-1.35%88,375
Aug 9, 20249.759.819.599.649.51-1.45%110,486
Aug 8, 202410.0710.169.769.789.65-6.66%115,041
Aug 7, 20249.9410.509.9210.4810.34-1.78%115,093
Aug 6, 202410.8911.0210.4410.6710.52-1.75%180,747
Aug 5, 202411.6111.6110.6510.8610.718.71%441,362
Aug 2, 202410.0610.169.959.999.854.60%189,207
Aug 1, 20249.209.659.169.559.424.84%81,042
Jul 31, 20249.099.178.999.118.98-6.47%110,921
Jul 30, 20249.609.829.599.749.611.35%99,719
Jul 29, 20249.519.699.519.619.481.37%81,373
Jul 26, 20249.539.619.429.489.35-2.92%188,226
Jul 25, 20249.789.879.559.779.631.09%131,022
Jul 24, 20249.389.669.359.669.534.32%122,862
Jul 23, 20249.229.289.179.269.132.66%50,628
Jul 22, 20249.109.128.989.028.90-1.96%131,439
Jul 19, 20249.079.249.039.209.072.74%139,100
Jul 18, 20248.699.008.668.968.832.93%148,225
Jul 17, 20248.638.718.568.708.584.95%206,918
Jul 16, 20248.428.448.298.298.18-1.54%100,274
Jul 15, 20248.308.478.308.428.302.81%138,515
Jul 12, 20248.188.198.108.198.08-0.97%59,236
Jul 11, 20248.128.328.128.278.16-1.61%82,333
Jul 10, 20248.468.498.418.418.29-1.41%63,401
Jul 9, 20248.608.628.528.538.41-1.45%48,279
Jul 8, 20248.608.658.558.658.530.23%87,452
Jul 5, 20248.668.818.638.638.51-1.03%40,414
Jul 3, 20248.988.988.728.728.60-4.70%52,833
Jul 2, 20249.339.339.129.159.02-0.87%56,009