Get the Stockscreener App
43.34
11.10%
4.33
After Hours:
45.04
1.70
+3.92%
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 October 10, 2025, is $43.34.
- 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 988.97% to $43.34 now.
- The 52-week high stock price for EDZ is $115.90, representing a 167.42% increase from the current share price, occurred on April 08, 2025.
- The 52-week low stock price for EDZ is $37.38, indicating a -13.75% decrease from the current share price, occurred on October 08, 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $43.74 | $38.90 | $4.84 | 174,661.0 | +11.10% |
| Oct 09, 2025 | $39.29 | $37.76 | $1.53 | 32,042.0 | +3.50% |
| Oct 08, 2025 | $38.61 | $37.38 | $1.24 | 34,539.0 | -2.81% |
| Oct 07, 2025 | $38.81 | $37.48 | $1.33 | 43,144.0 | +2.43% |
| Oct 06, 2025 | $38.10 | $37.72 | $0.3799 | 19,718.0 | -1.53% |
| Oct 03, 2025 | $38.97 | $38.05 | $0.92 | 15,610.0 | -0.92% |
| Oct 02, 2025 | $38.91 | $38.03 | $0.885 | 28,896.0 | -1.05% |
| Oct 01, 2025 | $39.75 | $39.00 | $0.7465 | 62,508.0 | -2.10% |
| Sep 30, 2025 | $40.63 | $39.45 | $1.18 | 45,973.0 | -1.26% |
| Sep 29, 2025 | $40.79 | $40.14 | $0.65 | 54,185.0 | -2.94% |
| Sep 26, 2025 | $42.55 | $41.70 | $0.85 | 30,991.7 | +0.97% |
| Sep 25, 2025 | $41.85 | $41.10 | $0.75 | 34,371.1 | +1.72% |
| Sep 24, 2025 | $40.90 | $40.25 | $0.652 | 35,048.5 | +0.74% |
| Sep 23, 2025 | $40.40 | $39.80 | $0.601 | 49,870.6 | -0.98% |
| Sep 22, 2025 | $41.47 | $40.80 | $0.668 | 34,952.8 | -1.21% |
| Sep 19, 2025 | $41.60 | $41.17 | $0.435 | 43,451.3 | +0.00% |
| Sep 18, 2025 | $41.80 | $41.00 | $0.799 | 47,175.2 | +0.98% |
| Sep 17, 2025 | $41.10 | $39.88 | $1.23 | 111,204.8 | -1.21% |
| Sep 16, 2025 | $41.88 | $41.20 | $0.681 | 10,781.1 | -1.90% |
| Sep 15, 2025 | $42.60 | $42.15 | $0.45 | 20,874.4 | -2.31% |
| Sep 12, 2025 | $43.27 | $42.90 | $0.365 | 12,613.7 | +0.23% |
| Sep 11, 2025 | $44.10 | $42.90 | $1.20 | 20,434.8 | -4.01% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $43.74 | $37.38 | $6.36 | 585,779.0 | +8.19% |
| 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% |
Direxion Daily Msci Emerging Markets Bear 3 X Shares Stock (EDZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $129.9 | $108.1 | $21.79 | 286,065.3 | -10.53% |
| Nov, 2023 | $153.4 | $118.4 | $35.02 | 331,095.1 | -19.78% |
| Oct, 2023 | $156.4 | $131.1 | $25.31 | 355,909.0 | +11.22% |
| Sep, 2023 | $141.1 | $119.0 | $22.10 | 268,191.0 | +9.49% |
| Aug, 2023 | $134.1 | $103.6 | $30.50 | 459,843.6 | +23.67% |
| Jul, 2023 | $127.8 | $101.0 | $26.81 | 290,395.6 | -16.27% |
| Jun, 2023 | $137.8 | $108.8 | $29.00 | 206,056.2 | -12.37% |
| May, 2023 | $141.4 | $124.2 | $17.20 | 255,847.7 | +8.14% |
| Apr, 2023 | $138.4 | $119.6 | $18.80 | 251,228.6 | +2.90% |
| Mar, 2023 | $152.6 | $122.7 | $29.97 | 545,558.6 | -9.80% |
| Feb, 2023 | $138.8 | $103.8 | $35.00 | 649,657.5 | +26.33% |
| Jan, 2023 | $139.8 | $100.4 | $39.35 | 470,265.7 | -23.62% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):