Get the Stockscreener App
9.4899
2.57%
-0.2401
Direxion Daily MSCI Emerging Markets Bear -3x Shares Stock (EDZ) Price History
The historical daily chart and data for Direxion Daily MSCI Emerging Markets Bear -3x Shares stock (EDZ), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $9.4899.
- Direxion Daily MSCI Emerging Markets Bear -3x Shares all-time high stock price is $1,823.50, occurred on August 24, 2015.
- The lowest Direxion Daily MSCI Emerging Markets Bear -3x Shares stock price recorded was $7.05 on February 16, 2021. Since then, Direxion Daily MSCI Emerging Markets Bear -3x Shares's stock price has risen over 34.61% to $9.4899 now.
- The 52-week high stock price for EDZ is $15.64, representing a 64.81% increase from the current share price, occurred on October 23, 2023.
- The 52-week low stock price for EDZ is $9.67, indicating a 1.90% decrease from the current share price, occurred on May 02, 2024.
- The closing price of Direxion Daily MSCI Emerging Markets Bear -3x Shares (EDZ) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $9.68 | $9.48 | $0.20 | 81,509.0 | -2.42% |
| May 02, 2024 | $10.20 | $9.67 | $0.53 | 163,956.0 | -7.86% |
| May 01, 2024 | $10.56 | $10.20 | $0.365 | 80,780.0 | +0.00% |
| Apr 30, 2024 | $10.56 | $10.32 | $0.24 | 33,742.0 | +4.14% |
| Apr 29, 2024 | $10.29 | $10.12 | $0.17 | 46,244.0 | -2.69% |
| Apr 26, 2024 | $10.55 | $10.42 | $0.1287 | 43,050.0 | -3.47% |
| Apr 25, 2024 | $11.22 | $10.74 | $0.475 | 37,556.0 | -0.23% |
| Apr 24, 2024 | $10.93 | $10.74 | $0.19 | 54,217.0 | -1.01% |
| Apr 23, 2024 | $11.21 | $10.91 | $0.2963 | 129,161.0 | -2.50% |
| Apr 22, 2024 | $11.58 | $11.17 | $0.4088 | 308,531.0 | -3.36% |
| Apr 19, 2024 | $11.70 | $11.53 | $0.17 | 97,471.0 | +1.40% |
| Apr 18, 2024 | $11.50 | $11.25 | $0.2573 | 73,974.0 | -1.04% |
| Apr 17, 2024 | $11.67 | $11.35 | $0.3245 | 74,545.0 | +0.09% |
| Apr 16, 2024 | $11.64 | $11.40 | $0.245 | 187,624.0 | +3.96% |
| Apr 15, 2024 | $11.15 | $10.67 | $0.485 | 166,012.0 | +2.30% |
| Apr 12, 2024 | $10.93 | $10.60 | $0.33 | 165,163.0 | +6.68% |
| Apr 11, 2024 | $10.37 | $10.13 | $0.235 | 68,568.0 | -1.83% |
| Apr 10, 2024 | $10.46 | $10.26 | $0.2043 | 273,488.0 | +4.54% |
| Apr 09, 2024 | $10.07 | $9.89 | $0.18 | 40,005.0 | -2.17% |
| Apr 08, 2024 | $10.18 | $10.08 | $0.1013 | 44,234.0 | -1.93% |
| Apr 05, 2024 | $10.50 | $10.26 | $0.2399 | 64,767.0 | -0.48% |
| Apr 04, 2024 | $10.41 | $9.92 | $0.49 | 101,407.0 | +1.17% |
| Apr 03, 2024 | $10.45 | $10.19 | $0.255 | 57,221.0 | -0.10% |
Direxion Daily MSCI Emerging Markets Bear -3x 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 -3x 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 -3x Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily MSCI Emerging Markets Bear -3x Shares Stock (EDZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $10.56 | $9.48 | $1.08 | 326,245.0 | -10.09% |
| 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 -3x 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% |
Direxion Daily MSCI Emerging Markets Bear -3x Shares Stock (EDZ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.59 | $12.82 | $1.77 | 4,559,810.0 | +8.11% |
| Nov, 2022 | $20.73 | $12.94 | $7.79 | 7,398,574.0 | -36.93% |
| Oct, 2022 | $22.17 | $17.17 | $5.00 | 12,549,481.0 | +2.95% |
| Sep, 2022 | $20.47 | $13.98 | $6.49 | 11,913,885.0 | +42.57% |
| Aug, 2022 | $14.55 | $12.52 | $2.04 | 4,573,879.0 | +4.01% |
| Jul, 2022 | $15.94 | $13.48 | $2.46 | 8,824,354.0 | -0.15% |
| Jun, 2022 | $14.69 | $11.51 | $3.18 | 12,868,274.0 | +14.23% |
| May, 2022 | $16.10 | $11.61 | $4.49 | 21,641,354.0 | -5.28% |
| Apr, 2022 | $13.93 | $9.59 | $4.34 | 11,838,658.0 | +18.27% |
| Mar, 2022 | $15.29 | $10.00 | $5.29 | 19,413,946.0 | +2.48% |
| Feb, 2022 | $11.59 | $8.62 | $2.97 | 6,843,111.0 | +12.94% |
| Jan, 2022 | $10.77 | $8.38 | $2.39 | 6,934,173.0 | -3.03% |
0.57%
Cap:
|
Volume (24h):