Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)
NYSEARCA: EDZ · Real-Time Price · USD
35.02
-1.20 (-3.31%)
At close: Oct 27, 2025, 4:00 PM EDT
35.02
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:10 PM EDT

EDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202536.0736.3936.0036.2236.22-1.92%22,669
Oct 23, 202537.3637.3736.5536.9336.93-1.78%13,754
Oct 22, 202537.4938.3636.9937.6037.60-0.48%30,358
Oct 21, 202537.1937.7837.1937.7837.783.59%29,655
Oct 20, 202537.2137.3336.3536.4736.47-4.08%23,915
Oct 17, 202538.7439.7437.8538.0238.020.21%16,522
Oct 16, 202537.7538.2437.1837.9437.94-1.84%51,273
Oct 15, 202538.6739.4038.2238.6538.65-4.99%46,700
Oct 14, 202541.4641.5339.8040.6840.683.07%45,904
Oct 13, 202539.7240.2639.1239.4739.47-8.93%43,308
Oct 10, 202538.9843.7438.9043.3443.3411.10%176,598
Oct 9, 202537.7839.2937.7639.0139.013.50%32,894
Oct 8, 202538.6038.6137.3837.6937.69-2.81%34,539
Oct 7, 202537.5738.8137.4838.7838.782.43%43,168
Oct 6, 202538.1038.1037.7237.8637.86-1.53%19,730
Oct 3, 202538.1438.9738.0538.4538.45-0.92%15,630
Oct 2, 202538.0938.9238.0338.8138.81-1.05%28,939
Oct 1, 202539.6739.7539.0039.2239.22-2.10%62,508
Sep 30, 202540.4440.6339.4540.0640.06-1.26%45,989
Sep 29, 202540.5040.7940.1440.5740.57-2.94%54,066
Sep 26, 202542.2042.5541.7041.8041.800.97%30,992
Sep 25, 202541.4041.8541.1041.4041.401.72%34,375
Sep 24, 202540.3040.9040.2540.7040.700.74%35,055
Sep 23, 202540.3040.4039.8040.4040.40-0.98%49,870
Sep 22, 202541.3041.4740.8040.8040.31-1.21%34,966
Sep 19, 202541.3041.6041.1741.3040.81-43,451
Sep 18, 202541.5041.8041.0041.3040.810.98%47,177
Sep 17, 202540.9041.1039.8840.9040.41-1.21%111,205
Sep 16, 202541.7041.8841.2041.4040.90-1.90%10,781
Sep 15, 202542.4042.6042.1542.2041.69-2.31%20,874
Sep 12, 202543.0043.2742.9043.2042.680.23%12,613
Sep 11, 202544.1044.1042.9043.1042.58-4.01%20,435
Sep 10, 202544.9045.0544.4044.9044.36-1.97%10,813
Sep 9, 202546.0046.0945.5545.8045.25-1.72%8,950
Sep 8, 202547.1047.3646.5546.6046.04-2.51%6,178
Sep 5, 202547.7048.6047.4047.8047.23-3.82%14,332
Sep 4, 202550.0050.5049.6049.7049.101.43%8,039
Sep 3, 202549.3049.4749.0049.0048.41-1.61%20,335
Sep 2, 202551.0051.4849.6549.8049.200.81%30,947
Aug 29, 202549.6050.0549.3049.4048.811.44%21,892
Aug 28, 202549.3049.4148.6048.7048.12-1.22%19,917
Aug 27, 202550.0050.1049.2049.3048.712.28%22,058
Aug 26, 202548.2048.5048.0048.2047.620.63%107,420
Aug 25, 202547.3047.9547.1047.9047.331.48%17,851
Aug 22, 202549.2049.3547.2047.2046.63-5.98%52,136
Aug 21, 202550.3050.3549.8450.2049.601.01%115,266
Aug 20, 202549.7050.5549.5549.7049.100.40%64,355
Aug 19, 202548.7049.7048.7049.5048.912.27%168,193
Aug 18, 202548.6048.7048.2048.4047.82-1.02%15,893
Aug 15, 202548.9049.3048.8048.9048.31-1.01%23,141