Get the Stockscreener App
15.97
11.47%
-2.07
Pre-market:
15.80
-0.17
-1.06%
Direxion Daily Msci Emerging Markets Bear 3 X Etf Stock (EDZ) Price History
The historical daily chart and data for Direxion Daily Msci Emerging Markets Bear 3 X Etf stock (EDZ), adjusted for splits and dividends, show that the latest closing stock price as of May 26, 2026, is $15.97.
- Direxion Daily Msci Emerging Markets Bear 3 X Etf all-time high stock price is $1,823.50, occurred on August 24, 2015.
- The lowest Direxion Daily Msci Emerging Markets Bear 3 X Etf stock price recorded was $3.9799 on September 23, 2025. Since then, Direxion Daily Msci Emerging Markets Bear 3 X Etf's stock price has risen over 301.27% to $15.97 now.
- The 52-week high stock price for EDZ is $67.50, representing a 322.67% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for EDZ is $15.92, indicating a -0.33% decrease from the current share price, occurred on May 26, 2026.
- The closing price of Direxion Daily Msci Emerging Markets Bear 3 X Etf (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 |
|---|---|---|---|---|---|
| May 26, 2026 | $16.54 | $15.92 | $0.623 | 285,916.0 | -11.47% |
| May 22, 2026 | $18.16 | $17.64 | $0.5173 | 211,671.0 | +0.78% |
| May 21, 2026 | $18.68 | $17.66 | $1.02 | 158,337.0 | -2.72% |
| May 20, 2026 | $19.35 | $18.32 | $1.03 | 498,478.0 | -5.25% |
| May 19, 2026 | $20.12 | $18.73 | $1.39 | 479,777.0 | +2.91% |
| May 18, 2026 | $19.35 | $18.17 | $1.18 | 386,342.0 | +0.69% |
| May 15, 2026 | $19.05 | $18.43 | $0.62 | 348,827.0 | +10.27% |
| May 14, 2026 | $17.40 | $16.92 | $0.48 | 150,142.0 | -0.67% |
| May 13, 2026 | $17.90 | $16.93 | $0.965 | 416,171.0 | -6.20% |
| May 12, 2026 | $18.88 | $17.75 | $1.13 | 293,825.0 | +9.35% |
| May 11, 2026 | $16.91 | $16.54 | $0.37 | 99,170.0 | -0.06% |
| May 08, 2026 | $17.21 | $16.68 | $0.535 | 201,100.0 | -5.87% |
| May 07, 2026 | $17.80 | $16.94 | $0.855 | 267,223.0 | +3.87% |
| May 06, 2026 | $17.77 | $16.97 | $0.80 | 267,735.0 | -9.59% |
| May 05, 2026 | $19.29 | $18.65 | $0.6368 | 220,589.0 | -6.07% |
| May 04, 2026 | $20.37 | $19.39 | $0.98 | 247,673.0 | +0.40% |
| May 01, 2026 | $20.36 | $19.57 | $0.79 | 190,472.0 | -1.23% |
| Apr 30, 2026 | $21.26 | $19.98 | $1.28 | 603,397.0 | -5.90% |
| Apr 29, 2026 | $21.65 | $21.04 | $0.61 | 291,356.0 | +1.65% |
| Apr 28, 2026 | $21.61 | $21.05 | $0.5599 | 636,861.0 | +3.37% |
Direxion Daily Msci Emerging Markets Bear 3 X Etf 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 Etf 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 Etf 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 Etf Stock (EDZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $20.37 | $15.92 | $4.45 | 5,009,364.0 | -21.21% |
| Apr, 2026 | $31.70 | $19.98 | $11.72 | 9,175,840.0 | -31.52% |
| Mar, 2026 | $33.84 | $24.44 | $9.40 | 7,806,204.0 | +25.64% |
| 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 Etf 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 Etf 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):