Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)

EDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	31.80	32.02	31.59	31.69	31.69	0.25%	315,990
Jan 7, 2026	31.41	31.72	31.40	31.61	31.61	1.77%	238,403
Jan 6, 2026	31.07	31.16	30.76	31.06	31.06	-1.99%	289,400
Jan 5, 2026	32.14	32.46	31.63	31.69	31.69	-3.44%	72,985
Jan 2, 2026	33.45	33.68	32.69	32.82	32.82	-7.91%	51,681
Dec 31, 2025	35.30	35.72	35.30	35.64	35.64	0.82%	36,202
Dec 30, 2025	35.26	35.35	35.08	35.35	35.35	-0.84%	30,504
Dec 29, 2025	35.97	36.15	35.65	35.65	35.65	0.82%	89,313
Dec 26, 2025	35.83	35.92	35.36	35.36	35.36	-2.37%	193,531
Dec 24, 2025	36.28	36.29	36.11	36.22	36.22	-0.22%	23,300
Dec 23, 2025	36.97	37.09	36.25	36.30	36.30	-2.34%	50,001
Dec 22, 2025	37.20	37.37	37.04	37.17	36.97	-1.59%	121,048
Dec 19, 2025	37.95	37.95	37.36	37.77	37.57	-2.73%	131,476
Dec 18, 2025	38.61	39.19	38.16	38.83	38.62	-3.19%	35,825
Dec 17, 2025	38.80	40.20	38.67	40.11	39.90	2.17%	97,512
Dec 16, 2025	39.32	39.77	38.84	39.26	39.05	1.60%	158,716
Dec 15, 2025	37.52	38.64	37.52	38.64	38.43	1.13%	42,193
Dec 12, 2025	37.04	38.44	36.89	38.21	38.01	3.69%	63,973
Dec 11, 2025	37.25	37.70	36.82	36.85	36.65	1.07%	65,713
Dec 10, 2025	37.36	37.50	36.19	36.46	36.27	-2.83%	44,098
Dec 9, 2025	38.10	38.18	37.30	37.52	37.32	0.16%	20,469
Dec 8, 2025	37.10	37.63	36.96	37.46	37.26	0.67%	39,603
Dec 5, 2025	36.77	37.32	36.41	37.21	37.01	-2.34%	53,456
Dec 4, 2025	37.67	38.57	37.67	38.10	37.90	0.50%	120,185
Dec 3, 2025	38.42	38.49	37.61	37.91	37.71	-0.42%	49,571
Dec 2, 2025	37.94	38.36	37.79	38.07	37.87	0.05%	101,050
Dec 1, 2025	38.36	39.21	37.70	38.05	37.85	-0.13%	193,393
Nov 28, 2025	38.20	38.31	37.82	38.10	37.90	0.22%	14,046
Nov 26, 2025	38.40	38.62	37.62	38.02	37.81	-2.07%	27,741
Nov 25, 2025	39.35	40.02	38.62	38.82	38.61	-1.40%	23,207
Nov 24, 2025	40.55	40.55	39.11	39.37	39.16	-2.90%	63,368
Nov 21, 2025	41.61	42.18	40.13	40.55	40.33	0.31%	81,765
Nov 20, 2025	37.72	40.62	37.45	40.42	40.20	4.12%	87,899
Nov 19, 2025	38.81	39.14	38.18	38.82	38.61	0.92%	27,322
Nov 18, 2025	38.73	39.18	37.92	38.47	38.26	1.76%	55,372
Nov 17, 2025	37.33	38.18	36.70	37.80	37.60	3.50%	57,233
Nov 14, 2025	37.56	37.59	35.97	36.52	36.33	0.14%	111,350
Nov 13, 2025	35.18	36.77	35.18	36.47	36.28	3.34%	50,861
Nov 12, 2025	35.06	35.56	35.06	35.29	35.10	0.23%	27,120
Nov 11, 2025	35.39	35.58	34.98	35.21	35.02	-0.71%	260,781
Nov 10, 2025	35.93	36.12	35.20	35.46	35.27	-5.11%	227,941
Nov 7, 2025	37.87	38.69	37.10	37.37	37.17	2.05%	77,929
Nov 6, 2025	36.15	37.37	35.89	36.62	36.43	1.24%	223,668
Nov 5, 2025	37.33	37.33	35.92	36.17	35.98	-2.59%	230,454
Nov 4, 2025	36.93	37.30	36.30	37.13	36.93	5.51%	191,486
Nov 3, 2025	35.21	35.86	34.90	35.19	35.00	-1.81%	30,087
Oct 31, 2025	35.81	36.27	34.95	35.84	35.65	0.84%	64,102
Oct 30, 2025	35.54	36.58	35.19	35.54	35.35	3.10%	54,171
Oct 29, 2025	34.14	34.79	33.96	34.47	34.29	-1.60%	198,655
Oct 28, 2025	35.61	35.67	34.63	35.03	34.84	0.03%	148,052

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.