Get the Stockscreener App
29.57
6.83%
1.89
After Hours:
29.40
-0.17
-0.57%
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 March 05, 2026, is $29.57.
- 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 642.98% to $29.57 now.
- The 52-week high stock price for EDZ is $115.90, representing a 291.95% increase from the current share price, occurred on April 08, 2025.
- The 52-week low stock price for EDZ is $22.63, indicating a -23.47% decrease from the current share price, occurred on February 25, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $30.66 | $28.38 | $2.28 | 311,267.0 | +6.83% |
| Mar 04, 2026 | $28.79 | $26.91 | $1.88 | 229,896.0 | -2.84% |
| Mar 03, 2026 | $30.64 | $28.00 | $2.64 | 664,850.0 | +14.46% |
| Mar 02, 2026 | $25.59 | $24.44 | $1.15 | 272,394.0 | +5.65% |
| Feb 27, 2026 | $24.15 | $23.48 | $0.665 | 138,613.0 | +0.60% |
| Feb 26, 2026 | $24.05 | $22.77 | $1.29 | 69,816.0 | +2.81% |
| Feb 25, 2026 | $23.05 | $22.63 | $0.4197 | 90,373.0 | -3.47% |
| Feb 24, 2026 | $24.08 | $23.30 | $0.7817 | 46,427.0 | -4.53% |
| Feb 23, 2026 | $24.81 | $24.02 | $0.79 | 62,355.0 | +3.43% |
| Feb 20, 2026 | $25.62 | $23.90 | $1.72 | 89,032.0 | -6.13% |
| Feb 19, 2026 | $26.01 | $25.46 | $0.55 | 32,305.0 | +0.59% |
| Feb 18, 2026 | $25.55 | $24.85 | $0.6958 | 32,071.0 | -1.56% |
| Feb 17, 2026 | $26.52 | $25.46 | $1.06 | 64,743.0 | +1.46% |
| Feb 13, 2026 | $26.60 | $25.25 | $1.35 | 72,392.0 | -1.13% |
| Feb 12, 2026 | $25.83 | $24.41 | $1.42 | 128,579.0 | +3.14% |
| Feb 11, 2026 | $25.71 | $24.72 | $0.995 | 166,369.0 | -4.28% |
| Feb 10, 2026 | $26.16 | $25.75 | $0.41 | 42,547.0 | -0.57% |
| Feb 09, 2026 | $26.91 | $25.93 | $0.98 | 136,995.0 | -2.17% |
| Feb 06, 2026 | $28.00 | $26.68 | $1.32 | 112,593.0 | -7.87% |
| Feb 05, 2026 | $29.42 | $28.27 | $1.15 | 343,591.0 | +1.36% |
| Feb 04, 2026 | $28.87 | $27.03 | $1.84 | 102,281.0 | +4.19% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $30.66 | $24.44 | $6.21 | 1,789,674.0 | +25.51% |
| Feb, 2026 | $29.42 | $22.63 | $6.79 | 2,602,656.0 | -16.10% |
| Jan, 2026 | $33.68 | $25.73 | $7.95 | 3,414,156.0 | -21.21% |
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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):