Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)
NYSEARCA: EDZ · Real-Time Price · USD
6.47
-0.05 (-0.77%)
Jun 3, 2025, 12:21 PM - Market open
EDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 6.57 | 6.64 | 6.50 | 6.52 | 6.52 | -1.51% | 416,757 |
| May 30, 2025 | 6.60 | 6.75 | 6.60 | 6.62 | 6.62 | 3.60% | 715,263 |
| May 29, 2025 | 6.31 | 6.46 | 6.31 | 6.39 | 6.39 | -1.24% | 177,694 |
| May 28, 2025 | 6.43 | 6.48 | 6.43 | 6.47 | 6.47 | 1.57% | 146,488 |
| May 27, 2025 | 6.40 | 6.44 | 6.37 | 6.37 | 6.37 | 0.79% | 388,515 |
| May 23, 2025 | 6.46 | 6.49 | 6.32 | 6.32 | 6.32 | -1.56% | 463,488 |
| May 22, 2025 | 6.43 | 6.47 | 6.37 | 6.42 | 6.42 | 1.42% | 224,044 |
| May 21, 2025 | 6.21 | 6.37 | 6.19 | 6.33 | 6.33 | 0.48% | 217,057 |
| May 20, 2025 | 6.34 | 6.37 | 6.29 | 6.30 | 6.30 | 0.64% | 287,501 |
| May 19, 2025 | 6.44 | 6.45 | 6.26 | 6.26 | 6.26 | -0.63% | 189,281 |
| May 16, 2025 | 6.33 | 6.38 | 6.29 | 6.30 | 6.30 | 0.32% | 231,956 |
| May 15, 2025 | 6.30 | 6.37 | 6.28 | 6.28 | 6.28 | - | 166,831 |
| May 14, 2025 | 6.23 | 6.30 | 6.22 | 6.28 | 6.28 | -2.03% | 274,395 |
| May 13, 2025 | 6.57 | 6.60 | 6.35 | 6.41 | 6.41 | -0.62% | 361,438 |
| May 12, 2025 | 6.43 | 6.53 | 6.40 | 6.45 | 6.45 | -6.66% | 444,312 |
| May 9, 2025 | 6.80 | 6.93 | 6.79 | 6.91 | 6.91 | -2.12% | 117,882 |
| May 8, 2025 | 6.93 | 7.06 | 6.90 | 7.06 | 7.06 | 1.00% | 615,500 |
| May 7, 2025 | 6.91 | 7.05 | 6.91 | 6.99 | 6.99 | 3.56% | 287,495 |
| May 6, 2025 | 6.83 | 6.85 | 6.71 | 6.75 | 6.75 | 0.90% | 644,949 |
| May 5, 2025 | 6.65 | 6.70 | 6.61 | 6.69 | 6.69 | -2.48% | 485,419 |
| May 2, 2025 | 6.78 | 6.92 | 6.77 | 6.86 | 6.86 | -8.41% | 904,257 |
| May 1, 2025 | 7.36 | 7.55 | 7.36 | 7.49 | 7.49 | 0.40% | 204,802 |
| Apr 30, 2025 | 7.57 | 7.65 | 7.43 | 7.46 | 7.46 | -0.93% | 169,286 |
| Apr 29, 2025 | 7.56 | 7.56 | 7.47 | 7.53 | 7.53 | -0.66% | 58,561 |
| Apr 28, 2025 | 7.57 | 7.68 | 7.56 | 7.58 | 7.58 | -0.52% | 94,999 |
| Apr 25, 2025 | 7.73 | 7.76 | 7.61 | 7.62 | 7.62 | 0.93% | 96,100 |
| Apr 24, 2025 | 7.78 | 7.79 | 7.54 | 7.55 | 7.55 | -3.33% | 741,986 |
| Apr 23, 2025 | 7.70 | 7.91 | 7.56 | 7.81 | 7.81 | -3.70% | 833,085 |
| Apr 22, 2025 | 8.22 | 8.23 | 7.94 | 8.11 | 8.11 | -4.25% | 978,227 |
| Apr 21, 2025 | 8.34 | 8.67 | 8.32 | 8.47 | 8.47 | - | 409,985 |
| Apr 17, 2025 | 8.37 | 8.50 | 8.29 | 8.47 | 8.47 | -2.76% | 509,938 |
| Apr 16, 2025 | 8.55 | 8.76 | 8.41 | 8.71 | 8.71 | 4.31% | 631,503 |
| Apr 15, 2025 | 8.29 | 8.36 | 8.22 | 8.35 | 8.35 | 0.24% | 339,032 |
| Apr 14, 2025 | 8.37 | 8.50 | 8.20 | 8.33 | 8.33 | -2.46% | 525,943 |
| Apr 11, 2025 | 9.04 | 9.11 | 8.54 | 8.54 | 8.54 | -9.34% | 433,903 |
| Apr 10, 2025 | 9.20 | 9.86 | 9.18 | 9.42 | 9.42 | 5.72% | 690,678 |
| Apr 9, 2025 | 11.16 | 11.37 | 8.88 | 8.91 | 8.91 | -21.22% | 2,139,275 |
| Apr 8, 2025 | 9.85 | 11.59 | 9.85 | 11.31 | 11.31 | 4.24% | 1,088,777 |
| Apr 7, 2025 | 11.04 | 11.21 | 9.80 | 10.85 | 10.85 | 11.05% | 1,806,958 |
| Apr 4, 2025 | 9.34 | 10.03 | 9.23 | 9.77 | 9.77 | 16.73% | 924,336 |
| Apr 3, 2025 | 8.38 | 8.38 | 8.20 | 8.37 | 8.37 | 6.35% | 503,804 |
| Apr 2, 2025 | 7.96 | 7.96 | 7.80 | 7.87 | 7.87 | - | 109,918 |
| Apr 1, 2025 | 7.99 | 8.06 | 7.82 | 7.87 | 7.87 | -1.25% | 111,009 |
| Mar 31, 2025 | 8.20 | 8.26 | 7.95 | 7.97 | 7.97 | 0.89% | 413,875 |
| Mar 28, 2025 | 7.69 | 7.95 | 7.69 | 7.90 | 7.90 | 5.61% | 254,562 |
| Mar 27, 2025 | 7.60 | 7.60 | 7.42 | 7.48 | 7.48 | -1.71% | 369,452 |
| Mar 26, 2025 | 7.50 | 7.63 | 7.46 | 7.61 | 7.61 | 2.15% | 285,396 |
| Mar 25, 2025 | 7.41 | 7.48 | 7.37 | 7.45 | 7.45 | -0.93% | 188,356 |
| Mar 24, 2025 | 7.53 | 7.55 | 7.45 | 7.52 | 7.42 | -1.18% | 460,770 |
| Mar 21, 2025 | 7.68 | 7.68 | 7.56 | 7.61 | 7.51 | 1.60% | 35,241 |