Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)
NYSEARCA: EDZ · Real-Time Price · USD
39.47
-3.87 (-8.93%)
Oct 13, 2025, 4:00 PM EDT - Market closed
EDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 39.72 | 40.26 | 39.12 | 39.47 | 39.47 | -8.93% | 43,308 |
| Oct 10, 2025 | 38.98 | 43.74 | 38.90 | 43.34 | 43.34 | 11.10% | 176,598 |
| Oct 9, 2025 | 37.78 | 39.29 | 37.76 | 39.01 | 39.01 | 3.50% | 32,894 |
| Oct 8, 2025 | 38.60 | 38.61 | 37.38 | 37.69 | 37.69 | -2.81% | 34,539 |
| Oct 7, 2025 | 37.57 | 38.81 | 37.48 | 38.78 | 38.78 | 2.43% | 43,168 |
| Oct 6, 2025 | 38.10 | 38.10 | 37.72 | 37.86 | 37.86 | -1.53% | 19,730 |
| Oct 3, 2025 | 38.14 | 38.97 | 38.05 | 38.45 | 38.45 | -0.92% | 15,630 |
| Oct 2, 2025 | 38.09 | 38.92 | 38.03 | 38.81 | 38.81 | -1.05% | 28,939 |
| Oct 1, 2025 | 39.67 | 39.75 | 39.00 | 39.22 | 39.22 | -2.10% | 62,508 |
| Sep 30, 2025 | 40.44 | 40.63 | 39.45 | 40.06 | 40.06 | -1.26% | 45,989 |
| Sep 29, 2025 | 40.50 | 40.79 | 40.14 | 40.57 | 40.57 | -2.94% | 54,066 |
| Sep 26, 2025 | 42.20 | 42.55 | 41.70 | 41.80 | 41.80 | 0.97% | 30,992 |
| Sep 25, 2025 | 41.40 | 41.85 | 41.10 | 41.40 | 41.40 | 1.72% | 34,375 |
| Sep 24, 2025 | 40.30 | 40.90 | 40.25 | 40.70 | 40.70 | 0.74% | 35,055 |
| Sep 23, 2025 | 40.30 | 40.40 | 39.80 | 40.40 | 40.40 | -0.98% | 49,870 |
| Sep 22, 2025 | 41.30 | 41.47 | 40.80 | 40.80 | 40.31 | -1.21% | 34,966 |
| Sep 19, 2025 | 41.30 | 41.60 | 41.17 | 41.30 | 40.81 | - | 43,451 |
| Sep 18, 2025 | 41.50 | 41.80 | 41.00 | 41.30 | 40.81 | 0.98% | 47,177 |
| Sep 17, 2025 | 40.90 | 41.10 | 39.88 | 40.90 | 40.41 | -1.21% | 111,205 |
| Sep 16, 2025 | 41.70 | 41.88 | 41.20 | 41.40 | 40.90 | -1.90% | 10,781 |
| Sep 15, 2025 | 42.40 | 42.60 | 42.15 | 42.20 | 41.69 | -2.31% | 20,874 |
| Sep 12, 2025 | 43.00 | 43.27 | 42.90 | 43.20 | 42.68 | 0.23% | 12,613 |
| Sep 11, 2025 | 44.10 | 44.10 | 42.90 | 43.10 | 42.58 | -4.01% | 20,435 |
| Sep 10, 2025 | 44.90 | 45.05 | 44.40 | 44.90 | 44.36 | -1.97% | 10,813 |
| Sep 9, 2025 | 46.00 | 46.09 | 45.55 | 45.80 | 45.25 | -1.72% | 8,950 |
| Sep 8, 2025 | 47.10 | 47.36 | 46.55 | 46.60 | 46.04 | -2.51% | 6,178 |
| Sep 5, 2025 | 47.70 | 48.60 | 47.40 | 47.80 | 47.23 | -3.82% | 14,332 |
| Sep 4, 2025 | 50.00 | 50.50 | 49.60 | 49.70 | 49.10 | 1.43% | 8,039 |
| Sep 3, 2025 | 49.30 | 49.47 | 49.00 | 49.00 | 48.41 | -1.61% | 20,335 |
| Sep 2, 2025 | 51.00 | 51.48 | 49.65 | 49.80 | 49.20 | 0.81% | 30,947 |
| Aug 29, 2025 | 49.60 | 50.05 | 49.30 | 49.40 | 48.81 | 1.44% | 21,892 |
| Aug 28, 2025 | 49.30 | 49.41 | 48.60 | 48.70 | 48.12 | -1.22% | 19,917 |
| Aug 27, 2025 | 50.00 | 50.10 | 49.20 | 49.30 | 48.71 | 2.28% | 22,058 |
| Aug 26, 2025 | 48.20 | 48.50 | 48.00 | 48.20 | 47.62 | 0.63% | 107,420 |
| Aug 25, 2025 | 47.30 | 47.95 | 47.10 | 47.90 | 47.33 | 1.48% | 17,851 |
| Aug 22, 2025 | 49.20 | 49.35 | 47.20 | 47.20 | 46.63 | -5.98% | 52,136 |
| Aug 21, 2025 | 50.30 | 50.35 | 49.84 | 50.20 | 49.60 | 1.01% | 115,266 |
| Aug 20, 2025 | 49.70 | 50.55 | 49.55 | 49.70 | 49.10 | 0.40% | 64,355 |
| Aug 19, 2025 | 48.70 | 49.70 | 48.70 | 49.50 | 48.91 | 2.27% | 168,193 |
| Aug 18, 2025 | 48.60 | 48.70 | 48.20 | 48.40 | 47.82 | -1.02% | 15,893 |
| Aug 15, 2025 | 48.90 | 49.30 | 48.80 | 48.90 | 48.31 | -1.01% | 23,141 |
| Aug 14, 2025 | 49.20 | 49.60 | 48.90 | 49.40 | 48.81 | 4.22% | 114,405 |
| Aug 13, 2025 | 47.70 | 47.75 | 47.20 | 47.40 | 46.83 | -3.85% | 37,681 |
| Aug 12, 2025 | 50.30 | 50.55 | 49.10 | 49.30 | 48.71 | -3.33% | 59,973 |
| Aug 11, 2025 | 50.70 | 51.30 | 50.65 | 51.00 | 50.39 | 0.39% | 19,743 |
| Aug 8, 2025 | 51.00 | 51.01 | 50.50 | 50.80 | 50.19 | 0.59% | 14,421 |
| Aug 7, 2025 | 50.00 | 50.80 | 49.85 | 50.50 | 49.89 | -2.13% | 29,320 |
| Aug 6, 2025 | 52.10 | 52.55 | 51.60 | 51.60 | 50.98 | -1.53% | 8,321 |
| Aug 5, 2025 | 52.10 | 52.70 | 51.82 | 52.40 | 51.77 | -0.57% | 7,100 |
| Aug 4, 2025 | 52.80 | 53.20 | 52.55 | 52.70 | 52.07 | -3.48% | 17,855 |