Get the Stockscreener App
8.5588
3.22%
-0.2912
After Hours:
8.56
0.0012
+0.01%
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 18, 2024, is $8.5588.
- 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 $6.5701 on October 07, 2024. Since then, Direxion Daily Msci Emerging Markets Bear 3 X Shares's stock price has risen over 30.27% to $8.5588 now.
- The 52-week high stock price for EDZ is $13.62, representing a 59.08% increase from the current share price, occurred on January 17, 2024.
- The 52-week low stock price for EDZ is $6.5701, indicating a -23.24% decrease from the current share price, occurred on October 07, 2024.
- The closing price of Direxion Daily Msci Emerging Markets Bear 3 X 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $8.72 | $8.54 | $0.18 | 253,952.0 | -3.28% |
| Nov 15, 2024 | $8.91 | $8.76 | $0.15 | 271,284.0 | +0.34% |
| Nov 14, 2024 | $8.91 | $8.68 | $0.2281 | 211,719.0 | +1.38% |
| Nov 13, 2024 | $8.76 | $8.48 | $0.28 | 270,643.0 | +1.99% |
| Nov 12, 2024 | $8.60 | $8.38 | $0.215 | 233,619.0 | +6.23% |
| Nov 11, 2024 | $8.13 | $7.93 | $0.20 | 172,521.0 | +1.52% |
| Nov 08, 2024 | $7.96 | $7.67 | $0.2921 | 327,301.0 | +8.06% |
| Nov 07, 2024 | $7.44 | $7.26 | $0.18 | 221,010.0 | -6.51% |
| Nov 06, 2024 | $8.05 | $7.76 | $0.285 | 247,050.0 | +3.85% |
| Nov 05, 2024 | $7.63 | $7.53 | $0.1021 | 237,815.0 | -4.44% |
| Nov 04, 2024 | $7.89 | $7.69 | $0.20 | 172,639.0 | -1.50% |
| Nov 01, 2024 | $8.02 | $7.78 | $0.24 | 129,371.0 | +0.25% |
| Oct 31, 2024 | $8.14 | $7.95 | $0.195 | 223,626.0 | +1.78% |
| Oct 30, 2024 | $7.90 | $7.76 | $0.14 | 107,047.0 | +2.82% |
| Oct 29, 2024 | $7.64 | $7.55 | $0.0899 | 95,887.0 | +1.13% |
| Oct 28, 2024 | $7.63 | $7.51 | $0.121 | 171,096.0 | -1.31% |
| Oct 25, 2024 | $7.67 | $7.48 | $0.1921 | 229,279.0 | +0.39% |
| Oct 24, 2024 | $7.72 | $7.60 | $0.12 | 74,821.0 | +0.93% |
| Oct 23, 2024 | $7.66 | $7.46 | $0.20 | 150,384.0 | +1.89% |
| Oct 22, 2024 | $7.53 | $7.41 | $0.1201 | 285,261.0 | +0.00% |
| Oct 21, 2024 | $7.51 | $7.35 | $0.165 | 297,578.0 | +2.63% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.91 | $7.26 | $1.65 | 3,002,876.0 | +7.13% |
| 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% |
Direxion Daily Msci Emerging Markets Bear 3 X 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% |
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):