Get the Stockscreener App
31.61
1.77%
0.55
After Hours:
32.27
0.66
+2.09%
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 January 07, 2026, is $31.61.
- 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 694.24% to $31.61 now.
- The 52-week high stock price for EDZ is $115.90, representing a 266.66% increase from the current share price, occurred on April 08, 2025.
- The 52-week low stock price for EDZ is $30.76, indicating a -2.68% decrease from the current share price, occurred on January 06, 2026.
- The closing price of Direxion Daily Msci Emerging Markets Bear 3 X Shares (EDZ) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $31.72 | $31.40 | $0.3202 | 238,413.0 | +1.77% |
| Jan 06, 2026 | $31.16 | $30.76 | $0.397 | 288,793.0 | -1.99% |
| Jan 05, 2026 | $32.46 | $31.63 | $0.8304 | 72,985.0 | -3.44% |
| Jan 02, 2026 | $33.68 | $32.69 | $0.99 | 51,211.0 | -7.91% |
| Dec 31, 2025 | $35.72 | $35.30 | $0.42 | 36,202.0 | +0.82% |
| Dec 30, 2025 | $35.35 | $35.07 | $0.2751 | 30,307.0 | -0.84% |
| Dec 29, 2025 | $36.14 | $35.65 | $0.4948 | 89,608.0 | +0.82% |
| Dec 26, 2025 | $35.92 | $35.36 | $0.56 | 193,431.0 | -2.37% |
| Dec 24, 2025 | $36.29 | $36.11 | $0.18 | 23,303.0 | -0.22% |
| Dec 23, 2025 | $37.09 | $36.25 | $0.84 | 50,001.0 | -2.34% |
| Dec 22, 2025 | $37.37 | $37.04 | $0.33 | 120,948.0 | -1.59% |
| Dec 19, 2025 | $37.95 | $37.36 | $0.585 | 131,199.0 | -2.73% |
| Dec 18, 2025 | $39.19 | $38.16 | $1.03 | 35,774.0 | -3.19% |
| Dec 17, 2025 | $40.20 | $38.67 | $1.53 | 97,220.0 | +2.17% |
| Dec 16, 2025 | $39.77 | $38.84 | $0.9299 | 158,377.0 | +1.60% |
| Dec 15, 2025 | $38.64 | $37.52 | $1.12 | 41,849.0 | +1.13% |
| Dec 12, 2025 | $38.44 | $36.89 | $1.55 | 63,751.0 | +3.69% |
| Dec 11, 2025 | $37.70 | $36.82 | $0.88 | 65,665.0 | +1.07% |
| Dec 10, 2025 | $37.50 | $36.19 | $1.31 | 44,098.0 | -2.83% |
| Dec 09, 2025 | $38.18 | $37.30 | $0.88 | 20,445.0 | +0.16% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $33.68 | $30.76 | $2.92 | 889,815.0 | -11.31% |
Direxion Daily Msci Emerging Markets Bear 3 X Shares Stock (EDZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.20 | $35.07 | $5.13 | 1,722,202.0 | -7.22% |
| Nov, 2025 | $42.18 | $34.90 | $7.28 | 1,867,500.0 | +6.31% |
| 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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):