Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)
NYSEARCA: EDZ · Real-Time Price · USD
29.57
+1.89 (6.83%)
At close: Mar 5, 2026, 4:00 PM EST
29.50
-0.07 (-0.24%)
Pre-market: Mar 6, 2026, 6:42 AM EST
EDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.14 | 30.66 | 28.38 | 29.57 | 29.57 | 6.83% | 309,791 |
| Mar 4, 2026 | 28.36 | 28.79 | 26.91 | 27.68 | 27.68 | -2.84% | 229,873 |
| Mar 3, 2026 | 29.08 | 30.64 | 28.00 | 28.49 | 28.49 | 14.46% | 664,725 |
| Mar 2, 2026 | 25.59 | 25.59 | 24.44 | 24.89 | 24.89 | 5.65% | 272,344 |
| Feb 27, 2026 | 24.00 | 24.15 | 23.49 | 23.56 | 23.56 | 0.60% | 138,590 |
| Feb 26, 2026 | 22.77 | 24.06 | 22.77 | 23.42 | 23.42 | 2.81% | 69,903 |
| Feb 25, 2026 | 22.71 | 23.05 | 22.63 | 22.78 | 22.78 | -3.47% | 89,866 |
| Feb 24, 2026 | 24.02 | 24.08 | 23.30 | 23.60 | 23.60 | -4.53% | 46,427 |
| Feb 23, 2026 | 24.27 | 24.81 | 24.02 | 24.72 | 24.72 | 3.43% | 61,382 |
| Feb 20, 2026 | 25.53 | 25.62 | 23.90 | 23.90 | 23.90 | -6.13% | 89,132 |
| Feb 19, 2026 | 25.80 | 26.01 | 25.46 | 25.46 | 25.46 | 0.59% | 32,305 |
| Feb 18, 2026 | 25.52 | 25.55 | 24.85 | 25.31 | 25.31 | -1.56% | 32,067 |
| Feb 17, 2026 | 25.85 | 26.52 | 25.46 | 25.71 | 25.71 | 1.46% | 64,725 |
| Feb 13, 2026 | 25.86 | 26.60 | 25.25 | 25.34 | 25.34 | -1.13% | 71,892 |
| Feb 12, 2026 | 24.51 | 25.83 | 24.41 | 25.63 | 25.63 | 3.14% | 128,578 |
| Feb 11, 2026 | 25.35 | 25.72 | 24.72 | 24.85 | 24.85 | -4.28% | 165,153 |
| Feb 10, 2026 | 25.86 | 26.16 | 25.75 | 25.96 | 25.96 | -0.57% | 41,947 |
| Feb 9, 2026 | 26.91 | 26.91 | 25.93 | 26.11 | 26.11 | -2.17% | 136,995 |
| Feb 6, 2026 | 28.00 | 28.00 | 26.69 | 26.69 | 26.69 | -7.87% | 112,593 |
| Feb 5, 2026 | 29.02 | 29.42 | 28.27 | 28.97 | 28.97 | 1.36% | 344,988 |
| Feb 4, 2026 | 27.08 | 28.87 | 27.03 | 28.58 | 28.58 | 4.19% | 102,248 |
| Feb 3, 2026 | 27.01 | 28.24 | 27.01 | 27.43 | 27.43 | -1.86% | 175,146 |
| Feb 2, 2026 | 28.93 | 28.93 | 27.63 | 27.95 | 27.95 | -0.46% | 696,423 |
| Jan 30, 2026 | 27.18 | 28.45 | 26.91 | 28.08 | 28.08 | 6.65% | 620,119 |
| Jan 29, 2026 | 25.87 | 27.43 | 25.73 | 26.33 | 26.33 | 1.31% | 97,928 |
| Jan 28, 2026 | 25.80 | 26.45 | 25.80 | 25.99 | 25.99 | -2.00% | 107,758 |
| Jan 27, 2026 | 27.06 | 27.06 | 26.44 | 26.52 | 26.52 | -5.82% | 113,649 |
| Jan 26, 2026 | 28.30 | 28.40 | 27.86 | 28.16 | 28.16 | -0.32% | 109,975 |
| Jan 23, 2026 | 29.00 | 29.22 | 28.15 | 28.25 | 28.25 | -1.88% | 142,844 |
| Jan 22, 2026 | 28.80 | 29.07 | 28.43 | 28.79 | 28.79 | -2.44% | 287,033 |
| Jan 21, 2026 | 30.00 | 30.00 | 29.12 | 29.51 | 29.51 | -4.53% | 170,484 |
| Jan 20, 2026 | 30.87 | 31.10 | 30.32 | 30.91 | 30.91 | 2.76% | 110,890 |
| Jan 16, 2026 | 30.06 | 30.52 | 29.88 | 30.08 | 30.08 | 1.18% | 77,443 |
| Jan 15, 2026 | 29.78 | 29.93 | 29.26 | 29.73 | 29.73 | -1.46% | 124,525 |
| Jan 14, 2026 | 30.59 | 30.70 | 30.12 | 30.17 | 30.17 | -1.41% | 151,841 |
| Jan 13, 2026 | 30.35 | 30.91 | 30.18 | 30.60 | 30.60 | 2.10% | 103,035 |
| Jan 12, 2026 | 31.02 | 31.02 | 29.90 | 29.97 | 29.97 | -3.94% | 151,551 |
| Jan 9, 2026 | 31.79 | 31.79 | 31.20 | 31.20 | 31.20 | -1.55% | 78,256 |
| Jan 8, 2026 | 31.80 | 32.02 | 31.59 | 31.69 | 31.69 | 0.25% | 315,990 |
| Jan 7, 2026 | 31.41 | 31.72 | 31.40 | 31.61 | 31.61 | 1.77% | 238,403 |
| Jan 6, 2026 | 31.07 | 31.16 | 30.76 | 31.06 | 31.06 | -1.99% | 289,400 |
| Jan 5, 2026 | 32.14 | 32.46 | 31.63 | 31.69 | 31.69 | -3.44% | 72,985 |
| Jan 2, 2026 | 33.45 | 33.68 | 32.69 | 32.82 | 32.82 | -7.91% | 51,681 |
| Dec 31, 2025 | 35.30 | 35.72 | 35.30 | 35.64 | 35.64 | 0.82% | 36,202 |
| Dec 30, 2025 | 35.26 | 35.35 | 35.08 | 35.35 | 35.35 | -0.84% | 30,504 |
| Dec 29, 2025 | 35.97 | 36.15 | 35.65 | 35.65 | 35.65 | 0.82% | 89,313 |
| Dec 26, 2025 | 35.83 | 35.92 | 35.36 | 35.36 | 35.36 | -2.37% | 193,531 |
| Dec 24, 2025 | 36.28 | 36.29 | 36.11 | 36.22 | 36.22 | -0.22% | 23,300 |
| Dec 23, 2025 | 36.97 | 37.09 | 36.25 | 36.30 | 36.30 | -2.34% | 50,001 |
| Dec 22, 2025 | 37.20 | 37.37 | 37.04 | 37.17 | 36.97 | -1.59% | 121,048 |
| Dec 19, 2025 | 37.95 | 37.95 | 37.36 | 37.77 | 37.57 | -2.73% | 131,476 |
| Dec 18, 2025 | 38.61 | 39.19 | 38.16 | 38.83 | 38.62 | -3.19% | 35,825 |
| Dec 17, 2025 | 38.80 | 40.20 | 38.67 | 40.11 | 39.90 | 2.17% | 97,512 |
| Dec 16, 2025 | 39.32 | 39.77 | 38.84 | 39.26 | 39.05 | 1.60% | 158,716 |
| Dec 15, 2025 | 37.52 | 38.64 | 37.52 | 38.64 | 38.43 | 1.13% | 42,193 |
| Dec 12, 2025 | 37.04 | 38.44 | 36.89 | 38.21 | 38.01 | 3.69% | 63,973 |
| Dec 11, 2025 | 37.25 | 37.70 | 36.82 | 36.85 | 36.65 | 1.07% | 65,713 |
| Dec 10, 2025 | 37.36 | 37.50 | 36.19 | 36.46 | 36.27 | -2.83% | 44,098 |
| Dec 9, 2025 | 38.10 | 38.18 | 37.30 | 37.52 | 37.32 | 0.16% | 20,469 |
| Dec 8, 2025 | 37.10 | 37.63 | 36.96 | 37.46 | 37.26 | 0.67% | 39,603 |
| Dec 5, 2025 | 36.77 | 37.32 | 36.41 | 37.21 | 37.01 | -2.34% | 53,456 |
| Dec 4, 2025 | 37.67 | 38.57 | 37.67 | 38.10 | 37.90 | 0.50% | 120,185 |
| Dec 3, 2025 | 38.42 | 38.49 | 37.61 | 37.91 | 37.71 | -0.42% | 49,571 |
| Dec 2, 2025 | 37.94 | 38.36 | 37.79 | 38.07 | 37.87 | 0.05% | 101,050 |
| Dec 1, 2025 | 38.36 | 39.21 | 37.70 | 38.05 | 37.85 | -0.13% | 193,393 |
| Nov 28, 2025 | 38.20 | 38.31 | 37.82 | 38.10 | 37.90 | 0.22% | 14,046 |
| Nov 26, 2025 | 38.40 | 38.62 | 37.62 | 38.02 | 37.81 | -2.07% | 27,741 |
| Nov 25, 2025 | 39.35 | 40.02 | 38.62 | 38.82 | 38.61 | -1.40% | 23,207 |
| Nov 24, 2025 | 40.55 | 40.55 | 39.11 | 39.37 | 39.16 | -2.90% | 63,368 |
| Nov 21, 2025 | 41.61 | 42.18 | 40.13 | 40.55 | 40.33 | 0.31% | 81,765 |
| Nov 20, 2025 | 37.72 | 40.62 | 37.45 | 40.42 | 40.20 | 4.12% | 87,899 |
| Nov 19, 2025 | 38.81 | 39.14 | 38.18 | 38.82 | 38.61 | 0.92% | 27,322 |
| Nov 18, 2025 | 38.73 | 39.18 | 37.92 | 38.47 | 38.26 | 1.76% | 55,372 |
| Nov 17, 2025 | 37.33 | 38.18 | 36.70 | 37.80 | 37.60 | 3.50% | 57,233 |
| Nov 14, 2025 | 37.56 | 37.59 | 35.97 | 36.52 | 36.33 | 0.14% | 111,350 |
| Nov 13, 2025 | 35.18 | 36.77 | 35.18 | 36.47 | 36.28 | 3.34% | 50,861 |
| Nov 12, 2025 | 35.06 | 35.56 | 35.06 | 35.29 | 35.10 | 0.23% | 27,120 |
| Nov 11, 2025 | 35.39 | 35.58 | 34.98 | 35.21 | 35.02 | -0.71% | 260,781 |
| Nov 10, 2025 | 35.93 | 36.12 | 35.20 | 35.46 | 35.27 | -5.11% | 227,941 |
| Nov 7, 2025 | 37.87 | 38.69 | 37.10 | 37.37 | 37.17 | 2.05% | 77,929 |
| Nov 6, 2025 | 36.15 | 37.37 | 35.89 | 36.62 | 36.43 | 1.24% | 223,668 |
| Nov 5, 2025 | 37.33 | 37.33 | 35.92 | 36.17 | 35.98 | -2.59% | 230,454 |
| Nov 4, 2025 | 36.93 | 37.30 | 36.30 | 37.13 | 36.93 | 5.51% | 191,486 |
| Nov 3, 2025 | 35.21 | 35.86 | 34.90 | 35.19 | 35.00 | -1.81% | 30,087 |
| Oct 31, 2025 | 35.81 | 36.27 | 34.95 | 35.84 | 35.65 | 0.84% | 64,102 |
| Oct 30, 2025 | 35.54 | 36.58 | 35.19 | 35.54 | 35.35 | 3.10% | 54,171 |
| Oct 29, 2025 | 34.14 | 34.79 | 33.96 | 34.47 | 34.29 | -1.60% | 198,655 |
| Oct 28, 2025 | 35.61 | 35.67 | 34.63 | 35.03 | 34.84 | 0.03% | 148,052 |
| Oct 27, 2025 | 35.13 | 35.44 | 35.02 | 35.02 | 34.83 | -3.31% | 197,289 |
| Oct 24, 2025 | 36.07 | 36.39 | 36.00 | 36.22 | 36.03 | -1.92% | 22,669 |
| Oct 23, 2025 | 37.36 | 37.37 | 36.55 | 36.93 | 36.73 | -1.78% | 13,754 |
| Oct 22, 2025 | 37.49 | 38.36 | 36.99 | 37.60 | 37.40 | -0.48% | 30,358 |
| Oct 21, 2025 | 37.19 | 37.78 | 37.19 | 37.78 | 37.58 | 3.59% | 29,655 |
| Oct 20, 2025 | 37.21 | 37.33 | 36.35 | 36.47 | 36.28 | -4.08% | 23,915 |
| Oct 17, 2025 | 38.74 | 39.74 | 37.85 | 38.02 | 37.82 | 0.21% | 16,522 |
| Oct 16, 2025 | 37.75 | 38.24 | 37.18 | 37.94 | 37.74 | -1.84% | 51,273 |
| Oct 15, 2025 | 38.67 | 39.40 | 38.22 | 38.65 | 38.44 | -4.99% | 46,700 |
| Oct 14, 2025 | 41.46 | 41.53 | 39.80 | 40.68 | 40.46 | 3.07% | 45,904 |
| Oct 13, 2025 | 39.72 | 40.26 | 39.12 | 39.47 | 39.26 | -8.93% | 43,308 |
| Oct 10, 2025 | 38.98 | 43.74 | 38.90 | 43.34 | 43.11 | 11.10% | 176,598 |