Direxion Daily MSCI Emerging Markets Bear 3X ETF (EDZ)
NYSEARCA: EDZ · Real-Time Price · USD
24.53
+0.19 (0.78%)
Apr 9, 2026, 11:46 AM EDT - Market open
EDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 24.92 | 24.92 | 24.55 | 24.70 | - | 1.48% | 485,831 |
| Apr 8, 2026 | 23.45 | 24.90 | 23.27 | 24.34 | 24.34 | -15.37% | 529,043 |
| Apr 7, 2026 | 29.19 | 30.36 | 28.76 | 28.76 | 28.76 | -1.37% | 221,972 |
| Apr 6, 2026 | 29.21 | 29.70 | 28.70 | 29.16 | 29.16 | -2.38% | 448,868 |
| Apr 2, 2026 | 31.50 | 31.70 | 29.40 | 29.87 | 29.87 | 3.18% | 505,635 |
| Apr 1, 2026 | 28.95 | 29.21 | 27.99 | 28.95 | 28.95 | -2.20% | 561,117 |
| Mar 31, 2026 | 32.89 | 32.96 | 29.49 | 29.60 | 29.60 | -10.95% | 257,513 |
| Mar 30, 2026 | 31.93 | 33.84 | 31.93 | 33.24 | 33.24 | 2.40% | 338,003 |
| Mar 27, 2026 | 32.30 | 32.84 | 31.58 | 32.46 | 32.46 | 1.18% | 349,380 |
| Mar 26, 2026 | 30.91 | 32.09 | 30.26 | 32.08 | 32.08 | 10.70% | 285,039 |
| Mar 25, 2026 | 28.92 | 29.62 | 28.50 | 28.98 | 28.98 | -4.98% | 380,210 |
| Mar 24, 2026 | 31.20 | 31.23 | 29.93 | 30.50 | 30.50 | 3.39% | 271,122 |
| Mar 23, 2026 | 30.28 | 30.75 | 28.60 | 29.50 | 29.25 | -8.84% | 401,545 |
| Mar 20, 2026 | 30.39 | 32.68 | 30.38 | 32.36 | 32.09 | 10.18% | 458,227 |
| Mar 19, 2026 | 31.22 | 31.42 | 28.92 | 29.37 | 29.12 | 0.03% | 481,869 |
| Mar 18, 2026 | 28.34 | 29.42 | 27.98 | 29.36 | 29.11 | 6.07% | 203,206 |
| Mar 17, 2026 | 27.49 | 27.96 | 27.28 | 27.68 | 27.45 | -1.77% | 178,358 |
| Mar 16, 2026 | 28.67 | 28.85 | 27.88 | 28.18 | 27.94 | -8.42% | 640,938 |
| Mar 13, 2026 | 29.53 | 31.04 | 28.87 | 30.77 | 30.51 | 0.65% | 248,447 |
| Mar 12, 2026 | 29.09 | 30.62 | 29.03 | 30.57 | 30.31 | 9.37% | 424,588 |
| Mar 11, 2026 | 28.09 | 28.39 | 27.48 | 27.95 | 27.71 | -0.53% | 425,581 |
| Mar 10, 2026 | 28.08 | 28.58 | 26.40 | 28.10 | 27.86 | -0.95% | 245,055 |
| Mar 9, 2026 | 31.27 | 31.79 | 28.12 | 28.37 | 28.13 | -5.78% | 540,998 |
| Mar 6, 2026 | 30.88 | 31.33 | 29.65 | 30.11 | 29.85 | 1.83% | 214,645 |
| Mar 5, 2026 | 29.14 | 30.66 | 28.38 | 29.57 | 29.32 | 6.83% | 311,528 |
| Mar 4, 2026 | 28.36 | 28.79 | 26.91 | 27.68 | 27.45 | -2.84% | 231,264 |
| Mar 3, 2026 | 29.08 | 30.64 | 28.00 | 28.49 | 28.25 | 14.46% | 675,455 |
| Mar 2, 2026 | 25.59 | 25.59 | 24.44 | 24.89 | 24.68 | 5.65% | 272,548 |
| Feb 27, 2026 | 24.00 | 24.15 | 23.49 | 23.56 | 23.36 | 0.60% | 138,623 |
| Feb 26, 2026 | 22.77 | 24.06 | 22.77 | 23.42 | 23.22 | 2.81% | 69,951 |
| Feb 25, 2026 | 22.71 | 23.05 | 22.63 | 22.78 | 22.59 | -3.47% | 90,501 |
| Feb 24, 2026 | 24.02 | 24.08 | 23.30 | 23.60 | 23.40 | -4.53% | 46,427 |
| Feb 23, 2026 | 24.27 | 24.81 | 24.02 | 24.72 | 24.51 | 3.43% | 62,390 |
| Feb 20, 2026 | 25.53 | 25.62 | 23.90 | 23.90 | 23.70 | -6.13% | 89,148 |
| Feb 19, 2026 | 25.80 | 26.01 | 25.46 | 25.46 | 25.24 | 0.59% | 32,835 |
| Feb 18, 2026 | 25.52 | 25.55 | 24.85 | 25.31 | 25.10 | -1.56% | 32,071 |
| Feb 17, 2026 | 25.85 | 26.52 | 25.46 | 25.71 | 25.49 | 1.46% | 64,743 |
| Feb 13, 2026 | 25.86 | 26.60 | 25.25 | 25.34 | 25.13 | -1.13% | 72,392 |
| Feb 12, 2026 | 24.51 | 25.83 | 24.41 | 25.63 | 25.41 | 3.14% | 128,629 |
| Feb 11, 2026 | 25.35 | 25.72 | 24.72 | 24.85 | 24.64 | -4.28% | 166,841 |
| Feb 10, 2026 | 25.86 | 26.16 | 25.75 | 25.96 | 25.74 | -0.57% | 42,642 |
| Feb 9, 2026 | 26.91 | 26.91 | 25.93 | 26.11 | 25.89 | -2.17% | 137,001 |
| Feb 6, 2026 | 28.00 | 28.00 | 26.69 | 26.69 | 26.46 | -7.87% | 112,610 |
| Feb 5, 2026 | 29.02 | 29.42 | 28.27 | 28.97 | 28.72 | 1.36% | 348,020 |
| Feb 4, 2026 | 27.08 | 28.87 | 27.03 | 28.58 | 28.34 | 4.19% | 102,283 |
| Feb 3, 2026 | 27.01 | 28.24 | 27.01 | 27.43 | 27.20 | -1.86% | 175,566 |
| Feb 2, 2026 | 28.93 | 28.93 | 27.63 | 27.95 | 27.71 | -0.46% | 696,496 |
| Jan 30, 2026 | 27.18 | 28.45 | 26.91 | 28.08 | 27.84 | 6.65% | 620,122 |
| Jan 29, 2026 | 25.87 | 27.43 | 25.73 | 26.33 | 26.11 | 1.31% | 97,967 |
| Jan 28, 2026 | 25.80 | 26.45 | 25.80 | 25.99 | 25.77 | -2.00% | 107,883 |