Skip to main content
logo
Direxion Daily MSCI Emerging Markets Bear 3X ETF (EDZ)
NYSEARCA: EDZ · Real-Time Price · USD
13.74
-0.46 (-3.24%)
At close: Sep 25, 2026, 4:00 PM
13.76
+0.02 (0.15%)
After-hours: Sep 25, 2026, 4:09 PM EDT

EDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202613.8614.0113.7013.7413.74-3.24%261,200
Sep 24, 202614.0114.3313.9414.2014.202.16%663,134
Sep 23, 202613.4914.0013.4613.9013.906.11%290,973
Sep 22, 202613.4213.4713.0213.1013.10-1.42%178,472
Sep 21, 202613.7613.8913.3713.4713.29-7.68%185,817
Sep 18, 202614.7214.9014.5814.5914.39-0.48%142,355
Sep 17, 202614.7914.8514.5914.6614.46-5.36%200,705
Sep 16, 202615.0515.7914.9015.4915.280.19%245,998
Sep 15, 202615.2515.6015.2515.4615.250.78%149,862
Sep 14, 202615.3015.4715.0015.3415.138.18%349,984
Sep 11, 202614.0314.2414.0314.1813.99-3.54%215,361
Sep 10, 202614.4414.7214.3814.7014.506.52%168,022
Sep 9, 202613.6913.8813.5013.8013.611.47%172,254
Sep 8, 202613.5113.6413.4113.6013.42-0.22%133,264
Sep 4, 202614.2514.2913.6313.6313.45-5.28%96,928
Sep 3, 202614.7014.8814.3714.3914.20-1.57%176,178
Sep 2, 202614.8314.8414.5914.6214.42-1.68%65,037
Sep 1, 202614.7015.0114.4514.8714.670.81%175,878
Aug 31, 202614.5414.8414.4514.7514.550.96%132,432
Aug 28, 202614.2214.7114.1014.6114.412.03%154,241
Aug 27, 202614.2814.5714.2814.3214.13-1.65%635,426
Aug 26, 202614.4614.5914.3614.5614.360.48%85,020
Aug 25, 202614.7914.9314.4814.4914.29-5.11%151,098
Aug 24, 202615.1015.5215.1015.2715.064.16%428,152
Aug 21, 202614.4414.7314.4214.6614.46-1.81%432,737
Aug 20, 202615.2915.2914.8614.9314.73-2.61%89,145
Aug 19, 202615.0115.4614.9515.3315.12-3.16%168,579
Aug 18, 202615.4515.9315.2715.8315.628.42%463,034
Aug 17, 202614.5914.6514.1714.6014.40-3.12%464,148
Aug 14, 202614.8715.1714.7615.0714.870.40%199,960
Aug 13, 202615.1815.2114.7715.0114.81-0.99%157,396
Aug 12, 202615.0115.3015.0115.1614.96-4.59%181,102
Aug 11, 202615.7216.0115.5515.8915.68-1.24%110,507
Aug 10, 202616.0116.2015.9316.0915.872.48%90,478
Aug 7, 202615.4916.1815.4915.7015.49-2.97%115,690
Aug 6, 202616.3516.5115.7716.1815.963.45%311,621
Aug 5, 202615.4515.6615.3115.6415.431.03%344,677
Aug 4, 202616.0416.1415.4015.4815.27-7.75%262,992
Aug 3, 202617.2817.5316.6716.7816.55-0.71%138,608
Jul 31, 202616.2717.3916.1616.9016.67-2.59%165,682
Jul 30, 202618.4218.5517.3017.3517.12-12.29%507,378
Jul 29, 202619.1120.0018.3319.7819.516.57%295,764
Jul 28, 202618.8219.1618.3018.5618.316.00%271,333
Jul 27, 202617.0118.2016.9817.5117.27-1.69%361,008
Jul 24, 202617.3017.9017.1817.8117.575.90%169,259
Jul 23, 202616.8617.2316.4416.8216.592.00%393,267
Jul 22, 202616.7216.7516.3316.4916.271.48%110,059
Jul 21, 202616.4116.6216.0816.2516.03-8.24%226,765
Jul 20, 202617.2617.7717.1717.7117.47-1.01%344,752
Jul 17, 202618.6318.9317.5317.8917.654.38%332,867