Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)
NYSEARCA: EDZ · Real-Time Price · USD
4.930
+0.190 (4.01%)
Aug 14, 2025, 12:01 PM - Market open
EDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 5.36 | 5.40 | 5.34 | 5.36 | 5.36 | -1.83% | 220,546 |
| Jul 7, 2025 | 5.39 | 5.48 | 5.34 | 5.46 | 5.46 | 4.80% | 728,174 |
| Jul 3, 2025 | 5.27 | 5.29 | 5.21 | 5.21 | 5.21 | -1.33% | 325,111 |
| Jul 2, 2025 | 5.40 | 5.43 | 5.28 | 5.28 | 5.28 | -1.49% | 189,884 |
| Jul 1, 2025 | 5.35 | 5.39 | 5.33 | 5.36 | 5.36 | -0.37% | 839,901 |
| Jun 30, 2025 | 5.45 | 5.49 | 5.37 | 5.38 | 5.38 | -0.92% | 167,017 |
| Jun 27, 2025 | 5.44 | 5.47 | 5.38 | 5.43 | 5.43 | 1.50% | 194,606 |
| Jun 26, 2025 | 5.39 | 5.43 | 5.33 | 5.35 | 5.35 | -2.19% | 102,175 |
| Jun 25, 2025 | 5.50 | 5.51 | 5.45 | 5.47 | 5.47 | - | 80,949 |
| Jun 24, 2025 | 5.68 | 5.68 | 5.47 | 5.47 | 5.47 | -8.99% | 262,530 |
| Jun 23, 2025 | 6.20 | 6.22 | 6.00 | 6.01 | 5.94 | -2.44% | 158,022 |
| Jun 20, 2025 | 5.97 | 6.16 | 5.97 | 6.16 | 6.09 | 1.99% | 123,703 |
| Jun 18, 2025 | 6.02 | 6.08 | 5.97 | 6.04 | 5.97 | 0.67% | 164,844 |
| Jun 17, 2025 | 5.91 | 6.05 | 5.88 | 6.00 | 5.93 | 3.27% | 945,569 |
| Jun 16, 2025 | 5.81 | 5.82 | 5.70 | 5.81 | 5.75 | -3.17% | 847,285 |
| Jun 13, 2025 | 6.06 | 6.06 | 5.95 | 6.00 | 5.93 | 4.90% | 1,012,190 |
| Jun 12, 2025 | 5.80 | 5.80 | 5.72 | 5.72 | 5.66 | -0.87% | 115,593 |
| Jun 11, 2025 | 5.75 | 5.78 | 5.70 | 5.77 | 5.71 | -0.86% | 341,908 |
| Jun 10, 2025 | 5.86 | 5.92 | 5.82 | 5.82 | 5.75 | -2.18% | 229,528 |
| Jun 9, 2025 | 6.00 | 6.01 | 5.91 | 5.95 | 5.88 | -2.30% | 254,227 |
| Jun 6, 2025 | 6.13 | 6.16 | 6.07 | 6.09 | 6.02 | -1.14% | 282,691 |
| Jun 5, 2025 | 6.08 | 6.18 | 6.05 | 6.16 | 6.09 | -0.81% | 682,075 |
| Jun 4, 2025 | 6.29 | 6.29 | 6.21 | 6.21 | 6.14 | -4.17% | 616,278 |
| Jun 3, 2025 | 6.52 | 6.54 | 6.45 | 6.48 | 6.41 | -0.61% | 372,710 |