5.28
price down icon1.49%   -0.08
after-market After Hours: 5.30 0.02 +0.38%
loading

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:
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%
exchange_traded_fund VTV
$178.69
price up icon 0.07%
exchange_traded_fund VUG
$437.26
price up icon 0.76%
exchange_traded_fund IJH
$63.42
price up icon 1.00%
exchange_traded_fund EFA
$89.50
price up icon 0.29%
exchange_traded_fund IWF
$423.52
price up icon 0.81%
exchange_traded_fund QQQ
$550.80
price up icon 0.70%
Cap:     |  Volume (24h):