Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)
NYSEARCA: EDZ · Real-Time Price · USD
5.43
+0.08 (1.50%)
Jun 27, 2025, 4:00 PM - Market closed
EDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.44 | 5.47 | 5.38 | 5.43 | 5.43 | 1.50% | 192,064 |
| 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 |
| Jun 2, 2025 | 6.57 | 6.64 | 6.50 | 6.52 | 6.45 | -1.51% | 416,757 |
| May 30, 2025 | 6.60 | 6.75 | 6.60 | 6.62 | 6.55 | 3.60% | 715,263 |
| May 29, 2025 | 6.31 | 6.46 | 6.31 | 6.39 | 6.32 | -1.24% | 177,694 |
| May 28, 2025 | 6.43 | 6.48 | 6.43 | 6.47 | 6.40 | 1.57% | 146,488 |
| May 27, 2025 | 6.40 | 6.44 | 6.37 | 6.37 | 6.30 | 0.79% | 388,515 |
| May 23, 2025 | 6.46 | 6.49 | 6.32 | 6.32 | 6.25 | -1.56% | 463,488 |
| May 22, 2025 | 6.43 | 6.47 | 6.37 | 6.42 | 6.35 | 1.42% | 224,044 |
| May 21, 2025 | 6.21 | 6.37 | 6.19 | 6.33 | 6.26 | 0.48% | 217,057 |
| May 20, 2025 | 6.34 | 6.37 | 6.29 | 6.30 | 6.23 | 0.64% | 287,501 |
| May 19, 2025 | 6.44 | 6.45 | 6.26 | 6.26 | 6.19 | -0.63% | 189,281 |
| May 16, 2025 | 6.33 | 6.38 | 6.29 | 6.30 | 6.23 | 0.32% | 231,956 |
| May 15, 2025 | 6.30 | 6.37 | 6.28 | 6.28 | 6.21 | - | 166,831 |
| May 14, 2025 | 6.23 | 6.30 | 6.22 | 6.28 | 6.21 | -2.03% | 274,395 |
| May 13, 2025 | 6.57 | 6.60 | 6.35 | 6.41 | 6.34 | -0.62% | 361,438 |
| May 12, 2025 | 6.43 | 6.53 | 6.40 | 6.45 | 6.38 | -6.66% | 444,312 |
| May 9, 2025 | 6.80 | 6.93 | 6.79 | 6.91 | 6.83 | -2.12% | 117,882 |
| May 8, 2025 | 6.93 | 7.06 | 6.90 | 7.06 | 6.98 | 1.00% | 615,500 |
| May 7, 2025 | 6.91 | 7.05 | 6.91 | 6.99 | 6.91 | 3.56% | 287,495 |
| May 6, 2025 | 6.83 | 6.85 | 6.71 | 6.75 | 6.67 | 0.90% | 644,949 |
| May 5, 2025 | 6.65 | 6.70 | 6.61 | 6.69 | 6.62 | -2.48% | 485,419 |
| May 2, 2025 | 6.78 | 6.92 | 6.77 | 6.86 | 6.78 | -8.41% | 904,257 |
| May 1, 2025 | 7.36 | 7.55 | 7.36 | 7.49 | 7.41 | 0.40% | 204,802 |
| Apr 30, 2025 | 7.57 | 7.65 | 7.43 | 7.46 | 7.38 | -0.93% | 169,286 |
| Apr 29, 2025 | 7.56 | 7.56 | 7.47 | 7.53 | 7.45 | -0.66% | 58,561 |
| Apr 28, 2025 | 7.57 | 7.68 | 7.56 | 7.58 | 7.50 | -0.52% | 94,999 |
| Apr 25, 2025 | 7.73 | 7.76 | 7.61 | 7.62 | 7.53 | 0.93% | 96,100 |
| Apr 24, 2025 | 7.78 | 7.79 | 7.54 | 7.55 | 7.47 | -3.33% | 741,986 |
| Apr 23, 2025 | 7.70 | 7.91 | 7.56 | 7.81 | 7.72 | -3.70% | 833,085 |
| Apr 22, 2025 | 8.22 | 8.23 | 7.94 | 8.11 | 8.02 | -4.25% | 978,227 |
| Apr 21, 2025 | 8.34 | 8.67 | 8.32 | 8.47 | 8.38 | - | 409,985 |
| Apr 17, 2025 | 8.37 | 8.50 | 8.29 | 8.47 | 8.38 | -2.76% | 509,938 |
| Apr 16, 2025 | 8.55 | 8.76 | 8.41 | 8.71 | 8.61 | 4.31% | 631,503 |