Skip to main content
Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)
NYSEARCA: EDZ · Real-Time Price · USD
7.48
+0.07 (0.94%)
Feb 21, 2025, 4:00 PM EST - Market closed

EDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.307.567.247.487.480.94%356,836
Feb 20, 20257.457.537.337.417.41-2.76%273,354
Feb 19, 20257.607.677.607.627.620.53%289,167
Feb 18, 20257.537.627.537.587.58-1.94%310,325
Feb 14, 20257.767.837.717.737.73-1.40%457,858
Feb 13, 20258.228.257.847.847.84-2.97%831,739
Feb 12, 20258.228.297.978.088.08-1.70%811,727
Feb 11, 20258.288.298.138.228.221.48%211,634
Feb 10, 20258.148.208.098.108.10-3.34%173,903
Feb 7, 20258.148.408.098.388.380.48%639,396
Feb 6, 20258.398.418.348.348.34-1.18%179,206
Feb 5, 20258.468.508.398.448.440.96%180,522
Feb 4, 20258.518.568.308.368.36-5.54%348,029
Feb 3, 20259.139.138.708.858.852.19%985,506
Jan 31, 20258.368.688.328.668.663.46%669,032
Jan 30, 20258.618.628.298.378.37-4.99%370,065
Jan 29, 20258.648.848.628.818.810.11%482,019
Jan 28, 20258.949.128.798.808.80-2.22%182,044
Jan 27, 20258.999.068.929.009.005.76%517,460
Jan 24, 20258.548.658.488.518.51-2.30%545,648
Jan 23, 20258.808.858.698.718.71-0.68%333,040
Jan 22, 20258.728.808.688.778.770.23%541,594
Jan 21, 20258.798.928.728.758.75-2.99%301,367
Jan 17, 20259.139.178.879.029.02-2.17%185,523
Jan 16, 20259.169.249.139.229.220.11%173,650
Jan 15, 20259.269.369.219.219.21-4.16%501,150
Jan 14, 20259.549.689.509.619.61-2.93%516,811
Jan 13, 202510.0710.089.909.909.901.75%288,771
Jan 10, 20259.599.799.599.739.735.53%394,825
Jan 8, 20259.289.359.199.229.221.21%383,493
Jan 7, 20258.809.138.809.119.112.36%192,765
Jan 6, 20258.728.948.638.908.90-1.11%300,144
Jan 3, 20259.039.118.979.009.00-2.39%313,047
Jan 2, 20259.159.299.099.229.220.99%170,760
Dec 31, 20249.109.209.069.139.130.22%294,699
Dec 30, 20249.039.179.029.119.112.24%474,337
Dec 27, 20248.889.008.878.918.911.71%160,180
Dec 26, 20248.828.828.718.768.761.04%122,482
Dec 24, 20248.738.768.648.678.67-0.69%74,925
Dec 23, 20248.908.918.708.738.73-2.13%410,746
Dec 20, 20249.109.118.768.928.890.11%442,660
Dec 19, 20248.838.998.828.918.88-2.41%313,802
Dec 18, 20248.559.138.479.139.107.79%525,020
Dec 17, 20248.648.708.478.478.440.36%172,470
Dec 16, 20248.398.448.348.448.411.69%203,700
Dec 13, 20248.278.378.258.308.27-0.12%188,412
Dec 12, 20248.278.338.188.318.281.22%153,995
Dec 11, 20248.198.288.158.218.18-0.61%349,155
Dec 10, 20248.128.288.128.268.234.56%97,882
Dec 9, 20247.867.907.687.907.87-5.95%237,932
Dec 6, 20248.268.428.268.408.371.08%143,720
Dec 5, 20248.378.418.318.318.28-2.46%156,657
Dec 4, 20248.528.588.488.528.49-0.58%280,400
Dec 3, 20248.728.828.568.578.54-0.70%208,698
Dec 2, 20248.688.748.588.638.60-0.69%190,983
Nov 29, 20248.988.998.698.698.66-0.34%221,068
Nov 27, 20248.618.828.598.728.69-0.80%103,188
Nov 26, 20248.698.818.698.798.761.27%223,676
Nov 25, 20248.548.738.548.688.65-0.23%193,498
Nov 22, 20248.768.778.678.708.670.23%154,704
Nov 21, 20248.728.788.648.688.651.05%176,399
Nov 20, 20248.658.748.598.598.560.47%206,379
Nov 19, 20248.628.658.518.558.52-0.12%166,515
Nov 18, 20248.718.728.548.568.53-3.28%254,295
Nov 15, 20248.778.918.768.858.820.34%273,423
Nov 14, 20248.738.918.688.828.791.38%213,701
Nov 13, 20248.488.768.488.708.671.99%270,957
Nov 12, 20248.438.608.398.538.506.23%233,783
Nov 11, 20247.938.137.938.038.001.52%172,521
Nov 8, 20247.717.977.677.917.888.06%327,624
Nov 7, 20247.437.447.267.327.30-6.51%221,122
Nov 6, 20247.998.057.777.837.803.85%247,154
Nov 5, 20247.617.637.537.547.51-4.44%237,815
Nov 4, 20247.767.897.697.897.86-1.50%172,639
Nov 1, 20247.868.027.788.017.980.25%129,470
Oct 31, 20247.958.157.957.997.961.78%227,826
Oct 30, 20247.867.907.767.857.822.82%107,047
Oct 29, 20247.577.647.557.647.611.13%95,887
Oct 28, 20247.637.637.517.557.52-1.31%171,109
Oct 25, 20247.577.677.487.657.620.39%229,364
Oct 24, 20247.607.727.607.627.590.93%75,924
Oct 23, 20247.507.667.467.557.521.89%150,801
Oct 22, 20247.537.537.417.417.39-285,453
Oct 21, 20247.447.527.357.417.392.63%297,579
Oct 18, 20247.117.267.107.227.20-3.48%151,240
Oct 17, 20247.467.557.417.487.450.81%129,567
Oct 16, 20247.447.457.347.427.40-2.37%175,981
Oct 15, 20247.337.637.327.607.576.44%208,922
Oct 14, 20247.197.247.007.147.121.71%176,791
Oct 11, 20247.307.337.027.027.00-2.09%122,889
Oct 10, 20247.227.367.147.177.15-0.83%235,138
Oct 9, 20247.387.417.177.237.211.12%242,544
Oct 8, 20247.147.267.077.157.138.17%388,991
Oct 7, 20246.656.756.576.616.59-2.36%281,425
Oct 4, 20246.826.906.766.776.75-3.01%306,031
Oct 3, 20247.057.096.886.986.963.87%386,974
Oct 2, 20246.746.896.686.726.70-5.88%332,910
Oct 1, 20247.197.407.127.147.12-2.06%322,608
Sep 30, 20247.077.367.067.297.274.74%478,927
Sep 27, 20246.926.986.846.966.94-441,672