Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)
NYSEARCA: EDZ · Real-Time Price · USD
6.91
-0.15 (-2.12%)
At close: May 9, 2025, 4:00 PM
6.34
-0.57 (-8.25%)
Pre-market: May 12, 2025, 6:00 AM EDT
EDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 7.58 | 7.59 | 7.44 | 7.49 | 7.39 | 2.74% | 271,400 |
| Mar 19, 2025 | 7.25 | 7.35 | 7.20 | 7.29 | 7.19 | -0.41% | 132,028 |
| Mar 18, 2025 | 7.24 | 7.39 | 7.24 | 7.32 | 7.22 | 1.81% | 117,941 |
| Mar 17, 2025 | 7.51 | 7.51 | 7.17 | 7.19 | 7.09 | -5.27% | 110,713 |
| Mar 14, 2025 | 7.74 | 7.77 | 7.58 | 7.59 | 7.49 | -5.48% | 128,450 |
| Mar 13, 2025 | 8.16 | 8.16 | 7.95 | 8.03 | 7.92 | 1.45% | 105,334 |
| Mar 12, 2025 | 7.96 | 8.09 | 7.88 | 7.92 | 7.81 | -1.80% | 150,429 |
| Mar 11, 2025 | 8.07 | 8.21 | 7.92 | 8.06 | 7.95 | -2.07% | 194,073 |
| Mar 10, 2025 | 8.03 | 8.39 | 7.98 | 8.23 | 8.12 | 7.02% | 257,801 |
| Mar 7, 2025 | 7.73 | 7.91 | 7.64 | 7.69 | 7.59 | -1.28% | 124,996 |
| Mar 6, 2025 | 7.65 | 7.81 | 7.58 | 7.79 | 7.68 | 1.70% | 209,354 |
| Mar 5, 2025 | 7.95 | 8.02 | 7.62 | 7.66 | 7.56 | -8.70% | 249,449 |
| Mar 4, 2025 | 8.51 | 8.69 | 8.18 | 8.39 | 8.28 | -2.44% | 731,370 |
| Mar 3, 2025 | 8.24 | 8.70 | 8.17 | 8.60 | 8.48 | 2.63% | 690,455 |
| Feb 28, 2025 | 8.45 | 8.57 | 8.36 | 8.38 | 8.27 | 3.97% | 444,541 |