Skip to main content
logo
Direxion Daily MSCI Emerging Markets Bear 3X ETF (EDZ)
NYSEARCA: EDZ · Real-Time Price · USD
14.61
+0.29 (2.03%)
Aug 28, 2026, 4:00 PM EDT - Market closed

EDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202614.2214.7114.1014.6114.612.03%154,116
Aug 27, 202614.2814.5714.2814.3214.32-1.65%634,870
Aug 26, 202614.4614.5914.3614.5614.560.48%80,989
Aug 25, 202614.7914.9314.4814.4914.49-5.11%151,093
Aug 24, 202615.1015.5215.1015.2715.274.16%428,122
Aug 21, 202614.4414.7314.4214.6614.66-1.81%432,737
Aug 20, 202615.2915.2914.8614.9314.93-2.61%88,087
Aug 19, 202615.0115.4614.9515.3315.33-3.16%168,407
Aug 18, 202615.4515.9315.2715.8315.838.42%462,982
Aug 17, 202614.5914.6514.1714.6014.60-3.12%463,779
Aug 14, 202614.8715.1714.7615.0715.070.40%199,960
Aug 13, 202615.1815.2114.7715.0115.01-0.99%156,946
Aug 12, 202615.0115.3015.0115.1615.16-4.59%181,101
Aug 11, 202615.7216.0115.5515.8915.89-1.24%110,507
Aug 10, 202616.0116.2015.9316.0916.092.48%90,454
Aug 7, 202615.4916.1815.4915.7015.70-2.97%114,690
Aug 6, 202616.3516.5115.7716.1816.183.45%311,117
Aug 5, 202615.4515.6615.3115.6415.641.03%344,677
Aug 4, 202616.0416.1415.4015.4815.48-7.75%262,741
Aug 3, 202617.2817.5316.6716.7816.78-0.71%138,538
Jul 31, 202616.2717.3916.1616.9016.90-2.59%164,566
Jul 30, 202618.4218.5517.3017.3517.35-12.29%504,366
Jul 29, 202619.1120.0018.3319.7819.786.57%290,378
Jul 28, 202618.8219.1618.3018.5618.566.00%270,783
Jul 27, 202617.0118.2016.9817.5117.51-1.69%360,719
Jul 24, 202617.3017.9017.1817.8117.815.90%169,218
Jul 23, 202616.8617.2316.4416.8216.822.00%393,247
Jul 22, 202616.7216.7516.3316.4916.491.48%109,547
Jul 21, 202616.4116.6216.0816.2516.25-8.24%226,763
Jul 20, 202617.2617.7717.1717.7117.71-1.01%344,288
Jul 17, 202618.6318.9317.5317.8917.894.38%329,322
Jul 16, 202617.0517.3916.8417.1417.146.39%98,563
Jul 15, 202615.9016.8015.7916.1116.110.31%138,683
Jul 14, 202616.1516.4715.9916.0616.06-5.75%130,734
Jul 13, 202616.5617.0616.4517.0417.0411.30%162,007
Jul 10, 202615.5615.7915.2415.3115.31-0.84%84,994
Jul 9, 202615.5715.6315.2815.4415.44-2.15%93,668
Jul 8, 202616.6216.6815.6715.7815.78-2.17%118,243
Jul 7, 202615.9416.4515.7416.1316.137.97%170,185
Jul 6, 202615.1315.2314.7714.9414.94-7.89%163,403
Jul 2, 202615.6816.9715.2516.2216.222.98%214,631
Jul 1, 202615.4915.7815.1315.7515.758.47%191,078
Jun 30, 202615.0915.0914.4314.5214.52-4.41%392,662
Jun 29, 202615.4216.2515.0715.1915.19-0.78%121,338
Jun 26, 202615.8715.9415.0315.3115.313.31%320,867
Jun 25, 202614.1615.1914.0514.8214.82-3.07%377,208
Jun 24, 202615.2315.7315.0315.2915.29-0.26%100,526
Jun 23, 202615.2615.4014.7615.3315.3316.97%571,858
Jun 22, 202613.2713.4413.0613.3313.11-1.70%187,525
Jun 18, 202613.9013.9513.4513.5613.33-9.48%167,203