Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)
NYSEARCA: EDZ · Real-Time Price · USD
4.090
-0.050 (-1.21%)
Sep 17, 2025, 4:00 PM EDT - Market closed
EDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.09 | 4.11 | 3.99 | 4.09 | 4.09 | -1.21% | 1,112,038 |
| Sep 16, 2025 | 4.17 | 4.19 | 4.12 | 4.14 | 4.14 | -1.90% | 107,812 |
| Sep 15, 2025 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | -2.31% | 208,744 |
| Sep 12, 2025 | 4.30 | 4.33 | 4.29 | 4.32 | 4.32 | 0.23% | 126,138 |
| Sep 11, 2025 | 4.41 | 4.41 | 4.29 | 4.31 | 4.31 | -4.01% | 204,350 |
| Sep 10, 2025 | 4.49 | 4.51 | 4.44 | 4.49 | 4.49 | -1.97% | 108,139 |
| Sep 9, 2025 | 4.60 | 4.61 | 4.56 | 4.58 | 4.58 | -1.72% | 89,503 |
| Sep 8, 2025 | 4.71 | 4.74 | 4.66 | 4.66 | 4.66 | -2.51% | 61,785 |
| Sep 5, 2025 | 4.77 | 4.86 | 4.74 | 4.78 | 4.78 | -3.82% | 143,325 |
| Sep 4, 2025 | 5.00 | 5.05 | 4.96 | 4.97 | 4.97 | 1.43% | 80,397 |
| Sep 3, 2025 | 4.93 | 4.95 | 4.90 | 4.90 | 4.90 | -1.61% | 203,350 |
| Sep 2, 2025 | 5.10 | 5.15 | 4.97 | 4.98 | 4.98 | 0.81% | 309,476 |
| Aug 29, 2025 | 4.96 | 5.01 | 4.93 | 4.94 | 4.94 | 1.44% | 218,923 |
| Aug 28, 2025 | 4.93 | 4.94 | 4.86 | 4.87 | 4.87 | -1.22% | 199,175 |
| Aug 27, 2025 | 5.00 | 5.01 | 4.92 | 4.93 | 4.93 | 2.28% | 220,582 |
| Aug 26, 2025 | 4.82 | 4.85 | 4.80 | 4.82 | 4.82 | 0.63% | 1,074,208 |
| Aug 25, 2025 | 4.73 | 4.80 | 4.71 | 4.79 | 4.79 | 1.48% | 178,513 |
| Aug 22, 2025 | 4.92 | 4.94 | 4.72 | 4.72 | 4.72 | -5.98% | 521,364 |
| Aug 21, 2025 | 5.03 | 5.04 | 4.98 | 5.02 | 5.02 | 1.01% | 1,152,661 |
| Aug 20, 2025 | 4.97 | 5.06 | 4.96 | 4.97 | 4.97 | 0.40% | 643,552 |
| Aug 19, 2025 | 4.87 | 4.97 | 4.87 | 4.95 | 4.95 | 2.27% | 1,681,931 |
| Aug 18, 2025 | 4.86 | 4.87 | 4.82 | 4.84 | 4.84 | -1.02% | 158,938 |
| Aug 15, 2025 | 4.89 | 4.93 | 4.88 | 4.89 | 4.89 | -1.01% | 231,411 |
| Aug 14, 2025 | 4.92 | 4.96 | 4.89 | 4.94 | 4.94 | 4.22% | 1,144,052 |
| Aug 13, 2025 | 4.77 | 4.78 | 4.72 | 4.74 | 4.74 | -3.85% | 376,817 |
| Aug 12, 2025 | 5.03 | 5.06 | 4.91 | 4.93 | 4.93 | -3.33% | 599,730 |
| Aug 11, 2025 | 5.07 | 5.13 | 5.07 | 5.10 | 5.10 | 0.39% | 197,434 |
| Aug 8, 2025 | 5.10 | 5.10 | 5.05 | 5.08 | 5.08 | 0.59% | 144,215 |
| Aug 7, 2025 | 5.00 | 5.08 | 4.99 | 5.05 | 5.05 | -2.13% | 293,207 |
| Aug 6, 2025 | 5.21 | 5.26 | 5.16 | 5.16 | 5.16 | -1.53% | 83,216 |
| Aug 5, 2025 | 5.21 | 5.27 | 5.18 | 5.24 | 5.24 | -0.57% | 71,006 |
| Aug 4, 2025 | 5.28 | 5.32 | 5.26 | 5.27 | 5.27 | -3.48% | 178,555 |
| Aug 1, 2025 | 5.40 | 5.52 | 5.40 | 5.46 | 5.46 | 2.44% | 602,046 |
| Jul 31, 2025 | 5.27 | 5.34 | 5.25 | 5.33 | 5.33 | 1.72% | 630,998 |
| Jul 30, 2025 | 5.17 | 5.26 | 5.15 | 5.24 | 5.24 | 2.34% | 759,480 |
| Jul 29, 2025 | 5.09 | 5.14 | 5.07 | 5.12 | 5.12 | - | 1,114,095 |
| Jul 28, 2025 | 5.08 | 5.15 | 5.08 | 5.12 | 5.12 | 2.20% | 339,804 |
| Jul 25, 2025 | 5.05 | 5.08 | 5.01 | 5.01 | 5.01 | 1.01% | 304,431 |
| Jul 24, 2025 | 4.93 | 4.98 | 4.92 | 4.96 | 4.96 | 1.43% | 366,162 |
| Jul 23, 2025 | 4.95 | 4.96 | 4.87 | 4.89 | 4.89 | -2.78% | 1,195,076 |
| Jul 22, 2025 | 5.09 | 5.15 | 5.03 | 5.03 | 5.03 | - | 127,310 |
| Jul 21, 2025 | 5.06 | 5.08 | 4.98 | 5.03 | 5.03 | -2.14% | 966,158 |
| Jul 18, 2025 | 5.06 | 5.15 | 5.05 | 5.14 | 5.14 | 0.98% | 145,465 |
| Jul 17, 2025 | 5.20 | 5.22 | 5.09 | 5.09 | 5.09 | -1.36% | 312,787 |
| Jul 16, 2025 | 5.26 | 5.33 | 5.16 | 5.16 | 5.16 | -1.71% | 228,620 |
| Jul 15, 2025 | 5.22 | 5.28 | 5.20 | 5.25 | 5.25 | -2.42% | 286,311 |
| Jul 14, 2025 | 5.41 | 5.42 | 5.35 | 5.38 | 5.38 | -0.55% | 317,484 |
| Jul 11, 2025 | 5.37 | 5.41 | 5.36 | 5.41 | 5.41 | 1.12% | 211,422 |
| Jul 10, 2025 | 5.35 | 5.41 | 5.33 | 5.35 | 5.35 | -0.74% | 202,358 |
| Jul 9, 2025 | 5.36 | 5.42 | 5.34 | 5.39 | 5.39 | 0.56% | 346,324 |