Get the Stockscreener App
25.63
3.14%
0.78
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 February 12, 2026, is $25.63.
- 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 $3.9799 on September 23, 2025. Since then, Direxion Daily Msci Emerging Markets Bear 3 X Shares's stock price has risen over 543.99% to $25.63 now.
- The 52-week high stock price for EDZ is $115.90, representing a 352.20% increase from the current share price, occurred on April 08, 2025.
- The 52-week low stock price for EDZ is $24.41, indicating a -4.76% decrease from the current share price, occurred on February 12, 2026.
- The closing price of Direxion Daily Msci Emerging Markets Bear 3 X Shares (EDZ) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $25.83 | $24.41 | $1.42 | 128,579.0 | +3.14% |
| Feb 11, 2026 | $25.71 | $24.72 | $0.995 | 166,369.0 | -4.28% |
| Feb 10, 2026 | $26.16 | $25.75 | $0.41 | 42,547.0 | -0.57% |
| Feb 09, 2026 | $26.91 | $25.93 | $0.98 | 136,995.0 | -2.17% |
| Feb 06, 2026 | $28.00 | $26.68 | $1.32 | 112,593.0 | -7.87% |
| Feb 05, 2026 | $29.42 | $28.27 | $1.15 | 343,591.0 | +1.36% |
| Feb 04, 2026 | $28.87 | $27.03 | $1.84 | 102,281.0 | +4.19% |
| Feb 03, 2026 | $28.23 | $27.01 | $1.22 | 175,128.0 | -1.86% |
| Feb 02, 2026 | $28.93 | $27.63 | $1.30 | 696,446.0 | -0.46% |
| Jan 30, 2026 | $28.45 | $26.91 | $1.54 | 620,120.0 | +6.65% |
| Jan 29, 2026 | $27.43 | $25.73 | $1.70 | 97,967.0 | +1.31% |
| Jan 28, 2026 | $26.45 | $25.80 | $0.6531 | 107,758.0 | -2.00% |
| Jan 27, 2026 | $27.06 | $26.44 | $0.62 | 113,538.0 | -5.82% |
| Jan 26, 2026 | $28.40 | $27.86 | $0.54 | 110,344.0 | -0.32% |
| Jan 23, 2026 | $29.21 | $28.14 | $1.07 | 143,136.0 | -1.88% |
| Jan 22, 2026 | $29.07 | $28.43 | $0.64 | 286,933.0 | -2.44% |
| Jan 21, 2026 | $30.00 | $29.12 | $0.88 | 170,484.0 | -4.53% |
| Jan 20, 2026 | $31.10 | $30.32 | $0.78 | 110,070.0 | +2.76% |
| Jan 16, 2026 | $30.52 | $29.88 | $0.64 | 77,443.0 | +1.18% |
| Jan 15, 2026 | $29.93 | $29.26 | $0.67 | 124,425.0 | -1.46% |
| Jan 14, 2026 | $30.70 | $30.12 | $0.5821 | 152,727.0 | -1.41% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $29.42 | $24.41 | $5.01 | 2,033,108.0 | -8.73% |
| Jan, 2026 | $33.68 | $25.73 | $7.95 | 3,414,156.0 | -21.21% |
Direxion Daily Msci Emerging Markets Bear 3 X Shares Stock (EDZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.20 | $35.07 | $5.13 | 1,722,202.0 | -7.22% |
| Nov, 2025 | $42.18 | $34.90 | $7.28 | 1,867,500.0 | +6.31% |
| Oct, 2025 | $43.74 | $33.96 | $9.78 | 1,396,326.0 | -10.53% |
| Sep, 2025 | $51.48 | $39.45 | $12.04 | 651,387.6 | -18.91% |
| Aug, 2025 | $55.20 | $47.10 | $8.10 | 995,702.0 | -7.32% |
| Jul, 2025 | $54.80 | $48.70 | $6.10 | 1,006,564.6 | -0.93% |
| Jun, 2025 | $66.40 | $53.30 | $13.10 | 735,403.4 | -18.73% |
| May, 2025 | $75.50 | $61.90 | $13.60 | 752,438.0 | -11.26% |
| Apr, 2025 | $115.9 | $74.30 | $41.60 | 1,283,676.3 | -6.40% |
| Mar, 2025 | $87.00 | $71.70 | $15.30 | 526,170.8 | -4.89% |
| Feb, 2025 | $91.30 | $72.40 | $18.90 | 756,916.7 | -3.23% |
| Jan, 2025 | $100.8 | $82.90 | $17.90 | 735,713.8 | -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 | $91.68 | $76.80 | $14.88 | 489,812.8 | +4.83% |
| Nov, 2024 | $89.90 | $72.60 | $17.30 | 419,086.9 | +8.76% |
| Oct, 2024 | $81.45 | $65.70 | $15.75 | 509,341.3 | +9.60% |
| Sep, 2024 | $100.3 | $68.10 | $32.25 | 374,121.4 | -17.53% |
| Aug, 2024 | $116.1 | $84.60 | $31.50 | 288,586.9 | -2.96% |
| Jul, 2024 | $98.70 | $81.03 | $17.67 | 218,307.6 | -1.83% |
| Jun, 2024 | $103.2 | $90.30 | $12.90 | 163,258.3 | -7.66% |
| May, 2024 | $105.6 | $86.60 | $19.05 | 144,085.2 | -4.83% |
| Apr, 2024 | $117.0 | $98.90 | $18.10 | 222,157.9 | +1.44% |
| Mar, 2024 | $113.8 | $101.4 | $12.40 | 181,302.9 | -8.60% |
| Feb, 2024 | $127.0 | $107.7 | $19.30 | 277,373.8 | -10.60% |
| Jan, 2024 | $136.2 | $112.5 | $23.66 | 416,756.7 | +16.24% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):