Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)
NYSEARCA: EDZ · Real-Time Price · USD
37.21
-0.89 (-2.34%)
At close: Dec 5, 2025, 4:00 PM EST
37.21
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
EDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.77 | 37.32 | 36.41 | 37.21 | 37.21 | -2.34% | 53,453 |
| Dec 4, 2025 | 37.67 | 38.57 | 37.67 | 38.10 | 38.10 | 0.50% | 120,090 |
| Dec 3, 2025 | 38.42 | 38.49 | 37.61 | 37.91 | 37.91 | -0.42% | 49,571 |
| Dec 2, 2025 | 37.94 | 38.36 | 37.79 | 38.07 | 38.07 | 0.05% | 101,050 |
| Dec 1, 2025 | 38.36 | 39.21 | 37.70 | 38.05 | 38.05 | -0.13% | 193,393 |
| Nov 28, 2025 | 38.20 | 38.31 | 37.82 | 38.10 | 38.10 | 0.22% | 14,046 |
| Nov 26, 2025 | 38.40 | 38.62 | 37.62 | 38.02 | 38.02 | -2.07% | 27,741 |
| Nov 25, 2025 | 39.35 | 40.02 | 38.62 | 38.82 | 38.82 | -1.40% | 23,207 |
| Nov 24, 2025 | 40.55 | 40.55 | 39.11 | 39.37 | 39.37 | -2.90% | 62,398 |
| Nov 21, 2025 | 41.61 | 42.18 | 40.13 | 40.55 | 40.55 | 0.31% | 81,765 |
| Nov 20, 2025 | 37.72 | 40.62 | 37.45 | 40.42 | 40.42 | 4.12% | 87,891 |
| Nov 19, 2025 | 38.81 | 39.14 | 38.18 | 38.82 | 38.82 | 0.92% | 27,322 |
| Nov 18, 2025 | 38.73 | 39.18 | 37.92 | 38.47 | 38.47 | 1.76% | 55,372 |
| Nov 17, 2025 | 37.33 | 38.18 | 36.70 | 37.80 | 37.80 | 3.50% | 57,233 |
| Nov 14, 2025 | 37.56 | 37.59 | 35.97 | 36.52 | 36.52 | 0.14% | 111,350 |
| Nov 13, 2025 | 35.18 | 36.77 | 35.18 | 36.47 | 36.47 | 3.34% | 50,861 |
| Nov 12, 2025 | 35.06 | 35.56 | 35.06 | 35.29 | 35.29 | 0.23% | 27,120 |
| Nov 11, 2025 | 35.39 | 35.58 | 34.98 | 35.21 | 35.21 | -0.71% | 260,781 |
| Nov 10, 2025 | 35.93 | 36.12 | 35.20 | 35.46 | 35.46 | -5.11% | 227,941 |
| Nov 7, 2025 | 37.87 | 38.69 | 37.10 | 37.37 | 37.37 | 2.05% | 77,929 |
| Nov 6, 2025 | 36.15 | 37.37 | 35.89 | 36.62 | 36.62 | 1.24% | 223,668 |
| Nov 5, 2025 | 37.33 | 37.33 | 35.92 | 36.17 | 36.17 | -2.59% | 230,454 |
| Nov 4, 2025 | 36.93 | 37.30 | 36.30 | 37.13 | 37.13 | 5.51% | 191,486 |
| Nov 3, 2025 | 35.21 | 35.86 | 34.90 | 35.19 | 35.19 | -1.81% | 30,087 |
| Oct 31, 2025 | 35.81 | 36.27 | 34.95 | 35.84 | 35.84 | 0.84% | 64,102 |
| Oct 30, 2025 | 35.54 | 36.58 | 35.19 | 35.54 | 35.54 | 3.10% | 54,171 |
| Oct 29, 2025 | 34.14 | 34.79 | 33.96 | 34.47 | 34.47 | -1.60% | 198,655 |
| Oct 28, 2025 | 35.61 | 35.67 | 34.63 | 35.03 | 35.03 | 0.03% | 148,052 |
| Oct 27, 2025 | 35.13 | 35.44 | 35.02 | 35.02 | 35.02 | -3.31% | 197,289 |
| Oct 24, 2025 | 36.07 | 36.39 | 36.00 | 36.22 | 36.22 | -1.92% | 22,669 |
| Oct 23, 2025 | 37.36 | 37.37 | 36.55 | 36.93 | 36.93 | -1.78% | 13,754 |
| Oct 22, 2025 | 37.49 | 38.36 | 36.99 | 37.60 | 37.60 | -0.48% | 30,358 |
| Oct 21, 2025 | 37.19 | 37.78 | 37.19 | 37.78 | 37.78 | 3.59% | 29,655 |
| Oct 20, 2025 | 37.21 | 37.33 | 36.35 | 36.47 | 36.47 | -4.08% | 23,915 |
| Oct 17, 2025 | 38.74 | 39.74 | 37.85 | 38.02 | 38.02 | 0.21% | 16,522 |
| Oct 16, 2025 | 37.75 | 38.24 | 37.18 | 37.94 | 37.94 | -1.84% | 51,273 |
| Oct 15, 2025 | 38.67 | 39.40 | 38.22 | 38.65 | 38.65 | -4.99% | 46,700 |
| Oct 14, 2025 | 41.46 | 41.53 | 39.80 | 40.68 | 40.68 | 3.07% | 45,904 |
| Oct 13, 2025 | 39.72 | 40.26 | 39.12 | 39.47 | 39.47 | -8.93% | 43,308 |
| Oct 10, 2025 | 38.98 | 43.74 | 38.90 | 43.34 | 43.34 | 11.10% | 176,598 |
| Oct 9, 2025 | 37.78 | 39.29 | 37.76 | 39.01 | 39.01 | 3.50% | 32,894 |
| Oct 8, 2025 | 38.60 | 38.61 | 37.38 | 37.69 | 37.69 | -2.81% | 34,539 |
| Oct 7, 2025 | 37.57 | 38.81 | 37.48 | 38.78 | 38.78 | 2.43% | 43,168 |
| Oct 6, 2025 | 38.10 | 38.10 | 37.72 | 37.86 | 37.86 | -1.53% | 19,730 |
| Oct 3, 2025 | 38.14 | 38.97 | 38.05 | 38.45 | 38.45 | -0.92% | 15,630 |
| Oct 2, 2025 | 38.09 | 38.92 | 38.03 | 38.81 | 38.81 | -1.05% | 28,939 |
| Oct 1, 2025 | 39.67 | 39.75 | 39.00 | 39.22 | 39.22 | -2.10% | 62,508 |
| Sep 30, 2025 | 40.44 | 40.63 | 39.45 | 40.06 | 40.06 | -1.26% | 45,989 |
| Sep 29, 2025 | 40.50 | 40.79 | 40.14 | 40.57 | 40.57 | -2.94% | 54,187 |
| Sep 26, 2025 | 42.20 | 42.55 | 41.70 | 41.80 | 41.80 | 0.97% | 30,992 |
| Sep 25, 2025 | 41.40 | 41.85 | 41.10 | 41.40 | 41.40 | 1.72% | 34,375 |
| Sep 24, 2025 | 40.30 | 40.90 | 40.25 | 40.70 | 40.70 | 0.74% | 35,055 |
| Sep 23, 2025 | 40.30 | 40.40 | 39.80 | 40.40 | 40.40 | -0.98% | 49,870 |
| Sep 22, 2025 | 41.30 | 41.47 | 40.80 | 40.80 | 40.31 | -1.21% | 34,966 |
| Sep 19, 2025 | 41.30 | 41.60 | 41.17 | 41.30 | 40.80 | - | 43,451 |
| Sep 18, 2025 | 41.50 | 41.80 | 41.00 | 41.30 | 40.80 | 0.98% | 47,177 |
| Sep 17, 2025 | 40.90 | 41.10 | 39.88 | 40.90 | 40.41 | -1.21% | 111,205 |
| Sep 16, 2025 | 41.70 | 41.88 | 41.20 | 41.40 | 40.90 | -1.90% | 10,781 |
| Sep 15, 2025 | 42.40 | 42.60 | 42.15 | 42.20 | 41.69 | -2.31% | 20,874 |
| Sep 12, 2025 | 43.00 | 43.27 | 42.90 | 43.20 | 42.68 | 0.23% | 12,613 |
| Sep 11, 2025 | 44.10 | 44.10 | 42.90 | 43.10 | 42.58 | -4.01% | 20,435 |
| Sep 10, 2025 | 44.90 | 45.05 | 44.40 | 44.90 | 44.36 | -1.97% | 10,813 |
| Sep 9, 2025 | 46.00 | 46.09 | 45.55 | 45.80 | 45.25 | -1.72% | 8,950 |
| Sep 8, 2025 | 47.10 | 47.36 | 46.55 | 46.60 | 46.04 | -2.51% | 6,178 |
| Sep 5, 2025 | 47.70 | 48.60 | 47.40 | 47.80 | 47.23 | -3.82% | 14,332 |
| Sep 4, 2025 | 50.00 | 50.50 | 49.60 | 49.70 | 49.10 | 1.43% | 8,039 |
| Sep 3, 2025 | 49.30 | 49.47 | 49.00 | 49.00 | 48.41 | -1.61% | 20,336 |
| Sep 2, 2025 | 51.00 | 51.48 | 49.65 | 49.80 | 49.20 | 0.81% | 30,947 |
| Aug 29, 2025 | 49.60 | 50.05 | 49.30 | 49.40 | 48.81 | 1.44% | 21,892 |
| Aug 28, 2025 | 49.30 | 49.41 | 48.60 | 48.70 | 48.11 | -1.22% | 19,917 |
| Aug 27, 2025 | 50.00 | 50.10 | 49.20 | 49.30 | 48.71 | 2.28% | 22,058 |
| Aug 26, 2025 | 48.20 | 48.50 | 48.00 | 48.20 | 47.62 | 0.63% | 107,420 |
| Aug 25, 2025 | 47.30 | 47.95 | 47.10 | 47.90 | 47.32 | 1.48% | 17,851 |
| Aug 22, 2025 | 49.20 | 49.35 | 47.20 | 47.20 | 46.63 | -5.98% | 52,136 |
| Aug 21, 2025 | 50.30 | 50.35 | 49.84 | 50.20 | 49.60 | 1.01% | 115,266 |
| Aug 20, 2025 | 49.70 | 50.55 | 49.55 | 49.70 | 49.10 | 0.40% | 64,355 |
| Aug 19, 2025 | 48.70 | 49.70 | 48.70 | 49.50 | 48.90 | 2.27% | 168,193 |
| Aug 18, 2025 | 48.60 | 48.70 | 48.20 | 48.40 | 47.82 | -1.02% | 15,893 |
| Aug 15, 2025 | 48.90 | 49.30 | 48.80 | 48.90 | 48.31 | -1.01% | 23,141 |
| Aug 14, 2025 | 49.20 | 49.60 | 48.90 | 49.40 | 48.81 | 4.22% | 114,405 |
| Aug 13, 2025 | 47.70 | 47.75 | 47.20 | 47.40 | 46.83 | -3.85% | 37,681 |
| Aug 12, 2025 | 50.30 | 50.55 | 49.10 | 49.30 | 48.71 | -3.33% | 59,973 |
| Aug 11, 2025 | 50.70 | 51.30 | 50.65 | 51.00 | 50.39 | 0.39% | 19,743 |
| Aug 8, 2025 | 51.00 | 51.01 | 50.50 | 50.80 | 50.19 | 0.59% | 14,421 |
| Aug 7, 2025 | 50.00 | 50.80 | 49.85 | 50.50 | 49.89 | -2.13% | 29,320 |
| Aug 6, 2025 | 52.10 | 52.55 | 51.60 | 51.60 | 50.98 | -1.53% | 8,321 |
| Aug 5, 2025 | 52.10 | 52.70 | 51.82 | 52.40 | 51.77 | -0.57% | 7,100 |
| Aug 4, 2025 | 52.80 | 53.20 | 52.55 | 52.70 | 52.07 | -3.48% | 17,855 |
| Aug 1, 2025 | 54.00 | 55.20 | 54.00 | 54.60 | 53.94 | 2.44% | 60,204 |
| Jul 31, 2025 | 52.70 | 53.40 | 52.45 | 53.30 | 52.66 | 1.72% | 63,099 |
| Jul 30, 2025 | 51.70 | 52.60 | 51.50 | 52.40 | 51.77 | 2.34% | 75,948 |
| Jul 29, 2025 | 50.90 | 51.40 | 50.70 | 51.20 | 50.58 | - | 111,409 |
| Jul 28, 2025 | 50.80 | 51.50 | 50.80 | 51.20 | 50.58 | 2.20% | 33,980 |
| Jul 25, 2025 | 50.50 | 50.80 | 50.10 | 50.10 | 49.50 | 1.01% | 30,443 |
| Jul 24, 2025 | 49.30 | 49.80 | 49.20 | 49.60 | 49.00 | 1.43% | 36,616 |
| Jul 23, 2025 | 49.50 | 49.60 | 48.70 | 48.90 | 48.31 | -2.78% | 119,507 |
| Jul 22, 2025 | 50.90 | 51.45 | 50.30 | 50.30 | 49.70 | - | 12,731 |
| Jul 21, 2025 | 50.60 | 50.80 | 49.80 | 50.30 | 49.70 | -2.14% | 96,615 |
| Jul 18, 2025 | 50.60 | 51.50 | 50.52 | 51.40 | 50.78 | 0.98% | 14,546 |
| Jul 17, 2025 | 52.00 | 52.20 | 50.90 | 50.90 | 50.29 | -1.36% | 31,278 |