Get the Stockscreener App
37.87
2.45%
-0.95
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 November 26, 2025, is $37.87.
- 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 851.53% to $37.87 now.
- The 52-week high stock price for EDZ is $115.90, representing a 206.05% increase from the current share price, occurred on April 08, 2025.
- The 52-week low stock price for EDZ is $33.96, indicating a -10.32% decrease from the current share price, occurred on October 29, 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $38.62 | $37.87 | $0.75 | 14,945.0 | -2.45% |
| Nov 25, 2025 | $40.02 | $38.62 | $1.40 | 23,207.0 | -1.40% |
| Nov 24, 2025 | $40.55 | $39.11 | $1.44 | 62,380.0 | -2.90% |
| Nov 21, 2025 | $42.18 | $40.13 | $2.05 | 81,650.0 | +0.31% |
| Nov 20, 2025 | $40.62 | $37.45 | $3.17 | 87,891.0 | +4.12% |
| Nov 19, 2025 | $39.14 | $38.18 | $0.9622 | 27,322.0 | +0.92% |
| Nov 18, 2025 | $39.17 | $37.92 | $1.25 | 55,372.0 | +1.76% |
| Nov 17, 2025 | $38.18 | $36.70 | $1.48 | 57,201.0 | +3.50% |
| Nov 14, 2025 | $37.59 | $35.97 | $1.62 | 111,342.0 | +0.14% |
| Nov 13, 2025 | $36.77 | $35.18 | $1.59 | 50,753.0 | +3.34% |
| Nov 12, 2025 | $35.56 | $35.06 | $0.50 | 27,093.0 | +0.23% |
| Nov 11, 2025 | $35.58 | $34.98 | $0.60 | 260,781.0 | -0.71% |
| Nov 10, 2025 | $36.12 | $35.20 | $0.9239 | 228,032.0 | -5.11% |
| Nov 07, 2025 | $38.69 | $37.10 | $1.59 | 77,868.0 | +2.05% |
| Nov 06, 2025 | $37.37 | $35.89 | $1.48 | 223,029.0 | +1.24% |
| Nov 05, 2025 | $37.33 | $35.92 | $1.41 | 230,353.0 | -2.59% |
| Nov 04, 2025 | $37.30 | $36.30 | $1.00 | 191,354.0 | +5.51% |
| Nov 03, 2025 | $35.86 | $34.90 | $0.9599 | 30,085.0 | -1.81% |
| Oct 31, 2025 | $36.27 | $34.95 | $1.32 | 63,901.0 | +0.84% |
| Oct 30, 2025 | $36.58 | $35.19 | $1.39 | 54,154.0 | +3.10% |
| Oct 29, 2025 | $34.79 | $33.96 | $0.83 | 198,501.0 | -1.60% |
| Oct 28, 2025 | $35.67 | $34.63 | $1.04 | 148,001.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $42.18 | $34.90 | $7.28 | 1,840,658.0 | +5.66% |
| Oct, 2025 | $43.74 | $33.96 | $9.78 | 1,396,326.0 | -10.53% |
| 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% |
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):