Skip to main content
Direxion Daily MSCI Emerging Markets Bear 3X ETF (EDZ)
NYSEARCA: EDZ · Real-Time Price · USD
15.31
+0.49 (3.31%)
At close: Jun 26, 2026, 4:00 PM EDT
15.29
-0.02 (-0.13%)
After-hours: Jun 26, 2026, 8:00 PM EDT

EDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 202619.2919.2918.6518.8818.56-6.07%227,567
May 4, 202619.7120.3719.3920.1019.760.40%249,142
May 1, 202620.3320.3619.5720.0219.68-1.23%190,806
Apr 30, 202620.9621.2619.9820.2719.93-5.90%605,076
Apr 29, 202621.0921.6521.0421.5421.181.65%295,919
Apr 28, 202621.3421.6121.0521.1920.833.37%636,870
Apr 27, 202620.3120.6720.1820.5020.160.24%192,059
Apr 24, 202620.9421.1020.3720.4520.11-6.71%614,821
Apr 23, 202621.4722.5421.1721.9221.555.28%605,009
Apr 22, 202621.3021.3320.7920.8220.47-5.58%697,523
Apr 21, 202621.0422.1920.7922.0521.684.35%928,594
Apr 20, 202621.2121.5021.0221.1320.772.18%183,137
Apr 17, 202620.8020.9020.0920.6820.33-5.53%216,736
Apr 16, 202621.8722.2621.5421.8921.52-1.22%210,947
Apr 15, 202622.3122.4422.0322.1621.790.50%180,475
Apr 14, 202622.7622.8322.0522.0521.68-5.69%152,262
Apr 13, 202624.5624.5823.3523.3822.99-2.70%176,099
Apr 10, 202623.8024.2323.6224.0323.63-1.07%125,476
Apr 9, 202624.9225.2624.0324.2923.88-0.21%1,118,979
Apr 8, 202623.4524.9023.2724.3423.93-15.37%529,715
Apr 7, 202629.1930.3628.7628.7628.28-1.37%236,983
Apr 6, 202629.2129.7028.7029.1628.67-2.38%449,799
Apr 2, 202631.5031.7029.4029.8729.373.18%506,194
Apr 1, 202628.9529.2127.9928.9528.46-2.20%561,222
Mar 31, 202632.8932.9629.4929.6029.10-10.95%258,090
Mar 30, 202631.9333.8431.9333.2432.682.40%340,726
Mar 27, 202632.3032.8431.5832.4631.911.18%350,133
Mar 26, 202630.9132.0930.2632.0831.5410.70%285,773
Mar 25, 202628.9229.6228.5028.9828.49-4.98%380,841
Mar 24, 202631.2031.2329.9330.5029.994.29%271,122
Mar 23, 202630.2830.7528.6029.5028.75-8.84%401,545
Mar 20, 202630.3932.6830.3832.3631.5410.18%458,227
Mar 19, 202631.2231.4228.9229.3728.630.03%481,869
Mar 18, 202628.3429.4227.9829.3628.626.07%203,206
Mar 17, 202627.4927.9627.2827.6826.98-1.77%178,358
Mar 16, 202628.6728.8527.8828.1827.47-8.42%640,938
Mar 13, 202629.5331.0428.8730.7729.990.65%248,447
Mar 12, 202629.0930.6229.0330.5729.809.37%424,588
Mar 11, 202628.0928.3927.4827.9527.24-0.53%425,581
Mar 10, 202628.0828.5826.4028.1027.39-0.95%245,055
Mar 9, 202631.2731.7928.1228.3727.65-5.78%540,998
Mar 6, 202630.8831.3329.6530.1129.351.83%214,645
Mar 5, 202629.1430.6628.3829.5728.826.83%311,528
Mar 4, 202628.3628.7926.9127.6826.98-2.84%231,264
Mar 3, 202629.0830.6428.0028.4927.7714.46%675,455
Mar 2, 202625.5925.5924.4424.8924.265.65%272,548
Feb 27, 202624.0024.1523.4923.5622.960.60%138,623
Feb 26, 202622.7724.0622.7723.4222.832.81%69,951
Feb 25, 202622.7123.0522.6322.7822.20-3.47%90,501
Feb 24, 202624.0224.0823.3023.6023.00-4.53%46,427
Feb 23, 202624.2724.8124.0224.7224.103.43%62,390
Feb 20, 202625.5325.6223.9023.9023.30-6.13%89,148
Feb 19, 202625.8026.0125.4625.4624.820.59%32,835
Feb 18, 202625.5225.5524.8525.3124.67-1.56%32,071
Feb 17, 202625.8526.5225.4625.7125.061.46%64,743
Feb 13, 202625.8626.6025.2525.3424.70-1.13%72,392
Feb 12, 202624.5125.8324.4125.6324.983.14%128,629
Feb 11, 202625.3525.7224.7224.8524.22-4.28%166,841
Feb 10, 202625.8626.1625.7525.9625.30-0.57%42,642
Feb 9, 202626.9126.9125.9326.1125.45-2.17%137,001
Feb 6, 202628.0028.0026.6926.6926.02-7.87%112,610
Feb 5, 202629.0229.4228.2728.9728.241.36%348,020
Feb 4, 202627.0828.8727.0328.5827.864.19%102,283
Feb 3, 202627.0128.2427.0127.4326.74-1.86%175,566