Get the Stockscreener App
4.89
1.01%
-0.05
After Hours:
4.92
0.03
+0.61%
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 August 15, 2025, is $4.89.
- 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 $4.72 on August 13, 2025. Since then, Direxion Daily Msci Emerging Markets Bear 3 X Shares's stock price has risen over 3.60% to $4.89 now.
- The 52-week high stock price for EDZ is $11.59, representing a 137.01% increase from the current share price, occurred on April 08, 2025.
- The 52-week low stock price for EDZ is $4.72, indicating a -3.48% decrease from the current share price, occurred on August 13, 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 |
|---|---|---|---|---|---|
| Aug 15, 2025 | $4.93 | $4.88 | $0.05 | 231,011.0 | -1.01% |
| Aug 14, 2025 | $4.96 | $4.89 | $0.0699 | 1,144,044.0 | +4.22% |
| Aug 13, 2025 | $4.77 | $4.72 | $0.0547 | 376,817.0 | -3.85% |
| Aug 12, 2025 | $5.05 | $4.91 | $0.145 | 599,600.0 | -3.33% |
| Aug 11, 2025 | $5.13 | $5.07 | $0.065 | 197,432.0 | +0.39% |
| Aug 08, 2025 | $5.10 | $5.05 | $0.0514 | 144,115.0 | +0.59% |
| Aug 07, 2025 | $5.08 | $4.99 | $0.095 | 293,007.0 | -2.13% |
| Aug 06, 2025 | $5.25 | $5.16 | $0.095 | 83,208.0 | -1.53% |
| Aug 05, 2025 | $5.27 | $5.18 | $0.0876 | 70,806.0 | -0.57% |
| Aug 04, 2025 | $5.32 | $5.25 | $0.065 | 178,352.0 | -3.48% |
| Aug 01, 2025 | $5.52 | $5.40 | $0.12 | 601,734.0 | +2.44% |
| Jul 31, 2025 | $5.34 | $5.25 | $0.095 | 630,796.0 | +1.72% |
| Jul 30, 2025 | $5.26 | $5.15 | $0.11 | 759,414.0 | +2.34% |
| Jul 29, 2025 | $5.14 | $5.07 | $0.0699 | 1,113,495.0 | +0.00% |
| Jul 28, 2025 | $5.15 | $5.08 | $0.0699 | 339,794.0 | +2.20% |
| Jul 25, 2025 | $5.08 | $5.01 | $0.07 | 304,249.0 | +1.01% |
| Jul 24, 2025 | $4.98 | $4.92 | $0.06 | 366,162.0 | +1.43% |
| Jul 23, 2025 | $4.90 | $4.87 | $0.03 | 1,106,399.0 | -2.78% |
| Jul 22, 2025 | $5.15 | $5.03 | $0.1153 | 127,190.0 | +0.00% |
| Jul 21, 2025 | $5.08 | $4.98 | $0.1001 | 966,103.0 | -2.14% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $5.52 | $4.72 | $0.80 | 4,151,137.0 | -8.26% |
| Jul, 2025 | $5.48 | $4.87 | $0.6099 | 10,065,646.0 | -0.93% |
| 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% |
0.12%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):