Get the Stockscreener App
6.46
0.92%
-0.06
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 June 03, 2025, is $6.46.
- 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 $6.19 on May 21, 2025. Since then, Direxion Daily Msci Emerging Markets Bear 3 X Shares's stock price has risen over 4.36% to $6.46 now.
- The 52-week high stock price for EDZ is $11.61, representing a 79.72% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for EDZ is $6.19, indicating a -4.18% decrease from the current share price, occurred on May 21, 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 |
|---|---|---|---|---|---|
| Jun 03, 2025 | $6.54 | $6.45 | $0.09 | 59,637.0 | -0.92% |
| Jun 02, 2025 | $6.64 | $6.50 | $0.14 | 416,703.0 | -1.51% |
| May 30, 2025 | $6.75 | $6.60 | $0.1501 | 714,817.0 | +3.60% |
| May 29, 2025 | $6.46 | $6.30 | $0.155 | 176,894.0 | -1.24% |
| May 28, 2025 | $6.48 | $6.42 | $0.055 | 142,694.0 | +1.57% |
| May 27, 2025 | $6.44 | $6.37 | $0.0775 | 388,355.0 | +0.79% |
| May 23, 2025 | $6.49 | $6.32 | $0.175 | 463,488.0 | -1.56% |
| May 22, 2025 | $6.46 | $6.37 | $0.0911 | 223,844.0 | +1.42% |
| May 21, 2025 | $6.37 | $6.19 | $0.175 | 217,027.0 | +0.48% |
| May 20, 2025 | $6.37 | $6.29 | $0.08 | 287,481.0 | +0.64% |
| May 19, 2025 | $6.45 | $6.26 | $0.19 | 189,255.0 | -0.63% |
| May 16, 2025 | $6.38 | $6.29 | $0.0896 | 231,934.0 | +0.32% |
| May 15, 2025 | $6.37 | $6.28 | $0.09 | 166,586.0 | +0.00% |
| May 14, 2025 | $6.30 | $6.21 | $0.085 | 274,244.0 | -2.03% |
| May 13, 2025 | $6.59 | $6.35 | $0.245 | 361,288.0 | -0.62% |
| May 12, 2025 | $6.53 | $6.40 | $0.1299 | 444,007.0 | -6.66% |
| May 09, 2025 | $6.93 | $6.79 | $0.1402 | 114,479.0 | -2.12% |
| May 08, 2025 | $7.06 | $6.90 | $0.1581 | 613,921.0 | +1.00% |
| May 07, 2025 | $7.05 | $6.91 | $0.14 | 287,495.0 | +3.56% |
| May 06, 2025 | $6.85 | $6.71 | $0.1416 | 636,722.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $6.64 | $6.45 | $0.19 | 476,340.0 | -2.42% |
| 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% |
0.52%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):