Get the Stockscreener App
5.28
1.49%
-0.08
After Hours:
5.30
0.02
+0.38%
Direxion Daily Msci Emerging Markets Bear 3 X Shares Stock (EDZ) Price History
The historical daily chart and data for Direxion Daily Msci Emerging Markets Bear 3 X Shares stock (EDZ), adjusted for splits and dividends, show that the latest closing stock price as of July 02, 2025, is $5.28.
- Direxion Daily Msci Emerging Markets Bear 3 X Shares all-time high stock price is $1,823.50, occurred on August 24, 2015.
- The lowest Direxion Daily Msci Emerging Markets Bear 3 X Shares stock price recorded was $5.695 on June 16, 2025. Since then, Direxion Daily Msci Emerging Markets Bear 3 X Shares's stock price has risen over -7.29% to $5.28 now.
- The 52-week high stock price for EDZ is $11.61, representing a 119.89% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for EDZ is $5.695, indicating a 7.86% decrease from the current share price, occurred on June 16, 2025.
- The closing price of Direxion Daily Msci Emerging Markets Bear 3 X Shares (EDZ) stock in the beginning of 2024 was $9.34. The stock closed the year at $14.27, a gain of over 52.78% for the year.
The table below shows more information about EDZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 02, 2025 | $5.42 | $5.28 | $0.145 | 189,880.0 | -1.49% |
| Jul 01, 2025 | $5.39 | $5.33 | $0.0651 | 839,879.0 | -0.37% |
| Jun 30, 2025 | $5.49 | $5.37 | $0.12 | 167,015.0 | -0.92% |
| Jun 27, 2025 | $5.47 | $5.38 | $0.09 | 192,064.0 | +1.50% |
| Jun 26, 2025 | $5.43 | $5.33 | $0.1002 | 101,651.0 | -2.19% |
| Jun 25, 2025 | $5.50 | $5.45 | $0.055 | 80,949.0 | +0.00% |
| Jun 24, 2025 | $5.68 | $5.47 | $0.21 | 261,904.0 | -8.99% |
| Jun 23, 2025 | $6.22 | $6.00 | $0.2237 | 154,414.0 | -2.44% |
| Jun 20, 2025 | $6.16 | $5.97 | $0.19 | 123,693.0 | +1.99% |
| Jun 18, 2025 | $6.08 | $5.97 | $0.105 | 163,844.0 | +0.67% |
| Jun 17, 2025 | $6.05 | $5.88 | $0.1693 | 942,652.0 | +3.27% |
| Jun 16, 2025 | $5.82 | $5.70 | $0.12 | 847,090.0 | -3.17% |
| Jun 13, 2025 | $6.06 | $5.95 | $0.1103 | 1,011,540.0 | +4.90% |
| Jun 12, 2025 | $5.80 | $5.72 | $0.08 | 115,591.0 | -0.87% |
| Jun 11, 2025 | $5.78 | $5.70 | $0.08 | 341,908.0 | -0.86% |
| Jun 10, 2025 | $5.92 | $5.82 | $0.10 | 229,510.0 | -2.18% |
| Jun 09, 2025 | $6.00 | $5.91 | $0.095 | 253,714.0 | -2.30% |
| Jun 06, 2025 | $6.16 | $6.07 | $0.0879 | 282,689.0 | -1.14% |
| Jun 05, 2025 | $6.18 | $6.04 | $0.1329 | 678,118.0 | -0.81% |
| Jun 04, 2025 | $6.29 | $6.21 | $0.08 | 616,278.0 | -4.17% |
| Jun 03, 2025 | $6.54 | $6.45 | $0.09 | 372,707.0 | -0.61% |
Direxion Daily Msci Emerging Markets Bear 3 X Shares Stock (EDZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Msci Emerging Markets Bear 3 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EDZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Msci Emerging Markets Bear 3 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Msci Emerging Markets Bear 3 X Shares Stock (EDZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $5.42 | $5.28 | $0.145 | 1,219,639.0 | -1.86% |
| Jun, 2025 | $6.64 | $5.33 | $1.31 | 7,354,034.0 | -18.73% |
| May, 2025 | $7.55 | $6.19 | $1.36 | 7,524,380.0 | -11.26% |
| Apr, 2025 | $11.59 | $7.43 | $4.16 | 12,836,763.0 | -6.40% |
| Mar, 2025 | $8.70 | $7.17 | $1.53 | 5,261,708.0 | -4.89% |
| Feb, 2025 | $9.13 | $7.24 | $1.89 | 7,569,167.0 | -3.23% |
| Jan, 2025 | $10.08 | $8.29 | $1.79 | 7,357,138.0 | -5.15% |
Direxion Daily Msci Emerging Markets Bear 3 X Shares Stock (EDZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.17 | $7.68 | $1.49 | 4,898,128.0 | +4.83% |
| Nov, 2024 | $8.99 | $7.26 | $1.73 | 4,190,869.0 | +8.76% |
| Oct, 2024 | $8.14 | $6.57 | $1.57 | 5,093,413.0 | +9.60% |
| Sep, 2024 | $10.04 | $6.81 | $3.22 | 3,741,214.0 | -17.53% |
| Aug, 2024 | $11.61 | $8.46 | $3.15 | 2,885,869.0 | -2.96% |
| Jul, 2024 | $9.87 | $8.10 | $1.77 | 2,183,076.0 | -1.83% |
| Jun, 2024 | $10.32 | $9.03 | $1.29 | 1,632,583.0 | -7.66% |
| May, 2024 | $10.56 | $8.66 | $1.90 | 1,440,852.0 | -4.83% |
| Apr, 2024 | $11.70 | $9.89 | $1.81 | 2,221,579.0 | +1.44% |
| Mar, 2024 | $11.38 | $10.14 | $1.24 | 1,813,029.0 | -8.60% |
| Feb, 2024 | $12.70 | $10.77 | $1.93 | 2,773,738.0 | -10.60% |
| Jan, 2024 | $13.62 | $11.25 | $2.37 | 4,167,567.0 | +16.24% |
Direxion Daily Msci Emerging Markets Bear 3 X Shares Stock (EDZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.99 | $10.81 | $2.18 | 2,860,653.0 | -10.53% |
| Nov, 2023 | $15.34 | $11.84 | $3.50 | 3,310,951.0 | -19.78% |
| Oct, 2023 | $15.64 | $13.11 | $2.53 | 3,559,090.0 | +11.22% |
| Sep, 2023 | $14.11 | $11.90 | $2.21 | 2,681,910.0 | +9.49% |
| Aug, 2023 | $13.41 | $10.36 | $3.05 | 4,598,436.0 | +23.67% |
| Jul, 2023 | $12.78 | $10.10 | $2.68 | 2,903,956.0 | -16.27% |
| Jun, 2023 | $13.78 | $10.88 | $2.90 | 2,060,562.0 | -12.37% |
| May, 2023 | $14.14 | $12.42 | $1.72 | 2,558,477.0 | +8.14% |
| Apr, 2023 | $13.84 | $11.96 | $1.88 | 2,512,286.0 | +2.90% |
| Mar, 2023 | $15.26 | $12.27 | $3.00 | 5,455,586.0 | -9.80% |
| Feb, 2023 | $13.88 | $10.38 | $3.50 | 6,496,575.0 | +26.33% |
| Jan, 2023 | $13.97 | $10.04 | $3.94 | 4,702,657.0 | -23.62% |
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):