Direxion Daily MSCI Emerging Markets Bear 3X Shares (BMV:EDZ)
Mexico · Delayed Price · Currency is MXN 226.00
-5.00 (-2.16%)
At close: Sep 22, 2026
BMV:EDZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 232.00 | 232.00 | 231.00 | 231.00 | 231.00 | -7.86% | 1,901 |
| Sep 18, 2026 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | 0.68% | 13 |
| Sep 17, 2026 | 253.20 | 253.20 | 249.00 | 249.00 | 249.00 | -6.04% | 197 |
| Sep 15, 2026 | 263.66 | 265.00 | 263.66 | 265.00 | 265.00 | 1.42% | 1,499 |
| Sep 14, 2026 | 260.00 | 264.99 | 258.00 | 261.30 | 261.30 | 11.19% | 3,360 |
| Sep 11, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -5.24% | 20 |
| Sep 10, 2026 | 243.00 | 248.00 | 243.00 | 248.00 | 248.00 | 7.36% | 77 |
| Sep 8, 2026 | 232.00 | 232.00 | 228.00 | 231.00 | 231.00 | -0.22% | 703 |
| Sep 4, 2026 | 238.08 | 238.08 | 231.00 | 231.50 | 231.50 | -8.50% | 1,912 |
| Sep 3, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0.20% | 18 |
| Sep 1, 2026 | 247.50 | 252.50 | 247.50 | 252.50 | 252.50 | 0.40% | 221 |
| Aug 31, 2026 | 247.84 | 252.19 | 247.84 | 251.50 | 251.50 | 1.41% | 133 |
| Aug 28, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 2.02% | 284 |
| Aug 27, 2026 | 243.08 | 243.20 | 243.08 | 243.09 | 243.09 | -0.78% | 121 |
| Aug 26, 2026 | 244.20 | 245.00 | 244.20 | 245.00 | 245.00 | -2.00% | 122 |
| Aug 25, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -2.60% | 16 |
| Aug 24, 2026 | 255.40 | 256.68 | 255.40 | 256.68 | 256.68 | 4.21% | 49 |
| Aug 21, 2026 | 247.08 | 247.08 | 245.00 | 246.30 | 246.30 | -3.03% | 925 |
| Aug 20, 2026 | 260.40 | 260.40 | 254.00 | 254.00 | 254.00 | -1.55% | 1,490 |
| Aug 19, 2026 | 265.49 | 265.49 | 258.00 | 258.00 | 258.00 | -4.52% | 5,020 |
| Aug 18, 2026 | 261.00 | 271.83 | 261.00 | 270.20 | 270.20 | 8.51% | 1,398 |
| Aug 17, 2026 | 245.00 | 249.00 | 242.01 | 249.00 | 249.00 | -2.35% | 1,817 |
| Aug 13, 2026 | 253.00 | 255.00 | 253.00 | 255.00 | 255.00 | -2.95% | 533 |
| Aug 12, 2026 | 264.08 | 264.08 | 262.74 | 262.74 | 262.74 | -2.33% | 39 |
| Aug 11, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -1.82% | 129 |
| Aug 10, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.72% | 5 |
| Aug 6, 2026 | 268.40 | 276.00 | 268.40 | 276.00 | 276.00 | 3.76% | 813 |
| Aug 5, 2026 | 265.01 | 266.50 | 265.01 | 266.00 | 266.00 | -0.37% | 58 |
| Aug 4, 2026 | 276.50 | 276.50 | 267.00 | 267.00 | 267.00 | -7.29% | 2,197 |
| Jul 31, 2026 | 290.00 | 297.20 | 288.00 | 288.00 | 288.00 | -16.52% | 2,989 |
| Jul 29, 2026 | 336.31 | 348.00 | 336.31 | 345.00 | 345.00 | 6.55% | 6,559 |
| Jul 28, 2026 | 330.00 | 331.65 | 321.00 | 323.79 | 323.79 | 3.58% | 1,023 |
| Jul 27, 2026 | 312.59 | 312.59 | 312.59 | 312.59 | 312.59 | 1.35% | 20 |
| Jul 24, 2026 | 310.00 | 310.00 | 305.00 | 308.44 | 308.44 | 7.25% | 974 |
| Jul 22, 2026 | 287.00 | 287.60 | 287.00 | 287.60 | 287.60 | 1.99% | 2,840 |
| Jul 21, 2026 | 287.00 | 287.00 | 282.00 | 282.00 | 282.00 | -7.54% | 323 |
| Jul 20, 2026 | 307.49 | 307.49 | 301.03 | 305.00 | 305.00 | -1.61% | 35 |
| Jul 17, 2026 | 311.00 | 321.60 | 304.81 | 310.00 | 310.00 | 3.33% | 396 |
| Jul 16, 2026 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 5.26% | 2,342 |
| Jul 15, 2026 | 289.43 | 289.43 | 285.00 | 285.00 | 285.00 | 0.64% | 83 |
| Jul 14, 2026 | 299.72 | 299.72 | 280.00 | 283.20 | 283.20 | -4.26% | 920 |
| Jul 13, 2026 | 285.81 | 295.81 | 285.81 | 295.81 | 295.81 | 4.79% | 40 |
| Jul 8, 2026 | 293.99 | 293.99 | 282.30 | 282.30 | 282.30 | -1.11% | 84 |
| Jul 7, 2026 | 278.00 | 285.49 | 278.00 | 285.48 | 285.48 | 9.80% | 287 |
| Jul 6, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -11.56% | 238 |
| Jul 2, 2026 | 293.00 | 294.00 | 291.53 | 294.00 | 294.00 | 8.09% | 208 |
| Jul 1, 2026 | 268.50 | 272.00 | 268.50 | 272.00 | 272.00 | 2.64% | 134 |
| Jun 29, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -0.06% | 14 |
| Jun 26, 2026 | 265.15 | 265.15 | 265.15 | 265.15 | 265.15 | 3.17% | 21 |
| Jun 25, 2026 | 256.00 | 257.00 | 256.00 | 257.00 | 257.00 | -6.20% | 260 |