Skip to main content
logo
Direxion Daily MSCI Emerging Markets Bear 3X ETF (EDZ)
NYSEARCA: EDZ · Real-Time Price · USD
17.89
+0.75 (4.38%)
At close: Jul 17, 2026, 4:00 PM EDT
17.98
+0.09 (0.53%)
After-hours: Jul 17, 2026, 8:00 PM EDT

EDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 202614.2515.0914.0114.9814.730.81%339,164
Jun 16, 202614.5014.9614.2314.8614.614.06%294,372
Jun 15, 202614.2914.4814.1414.2814.04-10.47%215,126
Jun 12, 202616.0316.2515.5015.9515.680.31%321,566
Jun 11, 202617.9617.9615.8215.9015.63-13.59%496,932
Jun 10, 202617.9718.4817.1618.4018.095.38%365,639
Jun 9, 202616.4018.9516.2017.4617.17-0.74%337,622
Jun 8, 202617.2717.7017.0517.5917.29-5.18%301,875
Jun 5, 202617.1218.7117.0218.5518.2419.99%520,249
Jun 4, 202615.8716.1115.3615.4615.203.62%158,925
Jun 3, 202614.6415.2414.6414.9214.673.54%196,740
Jun 2, 202614.7814.8714.3814.4114.17-3.22%96,682
Jun 1, 202615.4015.5514.6014.8914.64-6.23%311,039
May 29, 202615.6915.9415.5315.8815.61-239,660
May 28, 202616.5216.6815.7715.8815.61-0.87%208,671
May 27, 202615.7316.3115.6316.0215.750.31%160,187
May 26, 202616.5416.5415.9215.9715.70-11.47%286,439
May 22, 202617.9418.1617.6418.0417.740.78%217,872
May 21, 202618.6118.6817.6617.9017.60-2.72%169,274
May 20, 202619.2619.3518.3218.4018.09-5.25%500,754
May 19, 202620.0120.1218.7319.4219.092.91%479,789
May 18, 202618.1719.3518.1718.8718.550.69%388,566
May 15, 202618.6119.0518.4318.7418.4210.27%352,326
May 14, 202617.3417.4016.9217.0016.71-0.67%150,173
May 13, 202617.6817.9016.9417.1116.82-6.20%416,171
May 12, 202618.0118.8817.7518.2417.939.35%294,855
May 11, 202616.8216.9116.5416.6816.40-0.06%99,872
May 8, 202617.2117.2116.6816.6916.41-5.87%201,105
May 7, 202616.9517.8016.9417.7317.433.87%268,922
May 6, 202617.6017.7716.9717.0716.78-9.59%268,526