Skip to main content
logo
Direxion Daily MSCI Emerging Markets Bear 3X ETF (EDZ)
NYSEARCA: EDZ · Real-Time Price · USD
28.98
-1.52 (-4.98%)
At close: Mar 25, 2026, 4:00 PM EDT
30.80
+1.82 (6.28%)
Pre-market: Mar 26, 2026, 4:56 AM EDT

EDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202628.9229.6228.5028.9828.98-4.98%380,210
Mar 24, 202631.2031.2329.9330.5030.503.39%271,122
Mar 23, 202630.2830.7528.6029.5029.25-8.84%401,545
Mar 20, 202630.3932.6830.3832.3632.0910.18%458,227
Mar 19, 202631.2231.4228.9229.3729.120.03%481,869
Mar 18, 202628.3429.4227.9829.3629.116.07%203,206
Mar 17, 202627.4927.9627.2827.6827.45-1.77%178,358
Mar 16, 202628.6728.8527.8828.1827.94-8.42%640,938
Mar 13, 202629.5331.0428.8730.7730.510.65%248,447
Mar 12, 202629.0930.6229.0330.5730.319.37%424,588
Mar 11, 202628.0928.3927.4827.9527.71-0.53%425,581
Mar 10, 202628.0828.5826.4028.1027.86-0.95%245,055
Mar 9, 202631.2731.7928.1228.3728.13-5.78%540,998
Mar 6, 202630.8831.3329.6530.1129.851.83%214,645
Mar 5, 202629.1430.6628.3829.5729.326.83%311,528
Mar 4, 202628.3628.7926.9127.6827.45-2.84%231,264
Mar 3, 202629.0830.6428.0028.4928.2514.46%675,455
Mar 2, 202625.5925.5924.4424.8924.685.65%272,548
Feb 27, 202624.0024.1523.4923.5623.360.60%138,623
Feb 26, 202622.7724.0622.7723.4223.222.81%69,951
Feb 25, 202622.7123.0522.6322.7822.59-3.47%90,501
Feb 24, 202624.0224.0823.3023.6023.40-4.53%46,427
Feb 23, 202624.2724.8124.0224.7224.513.43%62,390
Feb 20, 202625.5325.6223.9023.9023.70-6.13%89,148
Feb 19, 202625.8026.0125.4625.4625.240.59%32,835
Feb 18, 202625.5225.5524.8525.3125.10-1.56%32,071
Feb 17, 202625.8526.5225.4625.7125.491.46%64,743
Feb 13, 202625.8626.6025.2525.3425.13-1.13%72,392
Feb 12, 202624.5125.8324.4125.6325.413.14%128,629
Feb 11, 202625.3525.7224.7224.8524.64-4.28%166,841
Feb 10, 202625.8626.1625.7525.9625.74-0.57%42,642
Feb 9, 202626.9126.9125.9326.1125.89-2.17%137,001
Feb 6, 202628.0028.0026.6926.6926.46-7.87%112,610
Feb 5, 202629.0229.4228.2728.9728.721.36%348,020
Feb 4, 202627.0828.8727.0328.5828.344.19%102,283
Feb 3, 202627.0128.2427.0127.4327.20-1.86%175,566
Feb 2, 202628.9328.9327.6327.9527.71-0.46%696,496
Jan 30, 202627.1828.4526.9128.0827.846.65%620,122
Jan 29, 202625.8727.4325.7326.3326.111.31%97,967
Jan 28, 202625.8026.4525.8025.9925.77-2.00%107,883
Jan 27, 202627.0627.0626.4426.5226.30-5.82%113,649
Jan 26, 202628.3028.4027.8628.1627.92-0.32%110,373
Jan 23, 202629.0029.2228.1528.2528.01-1.88%143,136
Jan 22, 202628.8029.0728.4328.7928.55-2.44%287,103
Jan 21, 202630.0030.0029.1229.5129.26-4.53%170,484
Jan 20, 202630.8731.1030.3230.9130.652.76%110,890
Jan 16, 202630.0630.5229.8830.0829.831.18%77,443
Jan 15, 202629.7829.9329.2629.7329.48-1.46%124,920
Jan 14, 202630.5930.7030.1230.1729.91-1.41%152,768
Jan 13, 202630.3530.9130.1830.6030.342.10%103,135