Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ) Historical Stock Data
8.76 ↑0.09 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EDZ is up 0.14% a day on average. There have been 16 days where Direxion Daily MSCI Emerging Markets Bear 3X Shares closed green and 14 days where EDZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 8.82 | 8.76 | ↓$0.06 (-0.68%) | 8.71 | 8.82 | 122.48K |
| 2024-12-24 | 8.73 | 8.67 | ↓$0.06 (-0.69%) | 8.64 | 8.76 | 74.93K |
| 2024-12-23 | 8.90 | 8.73 | ↓$0.17 (-1.91%) | 8.70 | 8.91 | 391.32K |
| 2024-12-20 | 9.10 | 8.92 | ↓$0.18 (-1.98%) | 8.76 | 9.11 | 442.22K |
| 2024-12-19 | 8.83 | 8.91 | ↑$0.08 (0.91%) | 8.81 | 8.99 | 312.26K |
| 2024-12-18 | 8.55 | 9.13 | ↑$0.58 (6.78%) | 8.47 | 9.13 | 522.34K |
| 2024-12-17 | 8.64 | 8.47 | ↓$0.17 (-1.97%) | 8.47 | 8.70 | 172.36K |
| 2024-12-16 | 8.39 | 8.44 | ↑$0.05 (0.60%) | 8.34 | 8.44 | 202.89K |
| 2024-12-13 | 8.27 | 8.30 | ↑$0.03 (0.36%) | 8.25 | 8.37 | 188.31K |
| 2024-12-12 | 8.27 | 8.31 | ↑$0.04 (0.48%) | 8.18 | 8.33 | 153.99K |
| 2024-12-11 | 8.19 | 8.21 | ↑$0.02 (0.24%) | 8.15 | 8.28 | 349.16K |
| 2024-12-10 | 8.12 | 8.26 | ↑$0.14 (1.72%) | 8.12 | 8.28 | 97.78K |
| 2024-12-09 | 7.86 | 7.90 | ↑$0.04 (0.51%) | 7.68 | 7.90 | 237.72K |
| 2024-12-06 | 8.26 | 8.40 | ↑$0.14 (1.69%) | 8.26 | 8.42 | 143.21K |
| 2024-12-05 | 8.37 | 8.31 | ↓$0.06 (-0.72%) | 8.31 | 8.41 | 156.66K |
| 2024-12-04 | 8.52 | 8.52 | ↑$0.00 (0.00%) | 8.48 | 8.58 | 280.22K |
| 2024-12-03 | 8.72 | 8.57 | ↓$0.15 (-1.72%) | 8.56 | 8.82 | 205.51K |
| 2024-12-02 | 8.68 | 8.63 | ↓$0.05 (-0.58%) | 8.58 | 8.74 | 190.43K |
| 2024-11-29 | 8.98 | 8.69 | ↓$0.29 (-3.23%) | 8.69 | 8.99 | 221.07K |
| 2024-11-27 | 8.61 | 8.72 | ↑$0.11 (1.28%) | 8.61 | 8.82 | 103.03K |
| 2024-11-26 | 8.69 | 8.79 | ↑$0.10 (1.15%) | 8.69 | 8.81 | 223.42K |
| 2024-11-25 | 8.54 | 8.68 | ↑$0.14 (1.64%) | 8.54 | 8.73 | 193.50K |
| 2024-11-22 | 8.76 | 8.70 | ↓$0.06 (-0.68%) | 8.67 | 8.77 | 154.58K |
| 2024-11-21 | 8.72 | 8.68 | ↓$0.04 (-0.46%) | 8.64 | 8.78 | 176.40K |
| 2024-11-20 | 8.65 | 8.59 | ↓$0.06 (-0.69%) | 8.59 | 8.74 | 203.85K |
| 2024-11-19 | 8.62 | 8.55 | ↓$0.07 (-0.81%) | 8.51 | 8.65 | 165.77K |
| 2024-11-18 | 8.71 | 8.56 | ↓$0.15 (-1.72%) | 8.54 | 8.72 | 254.29K |
| 2024-11-15 | 8.77 | 8.85 | ↑$0.08 (0.91%) | 8.76 | 8.91 | 271.29K |
| 2024-11-14 | 8.73 | 8.82 | ↑$0.09 (1.03%) | 8.68 | 8.90 | 212.32K |
| 2024-11-13 | 8.48 | 8.70 | ↑$0.22 (2.59%) | 8.48 | 8.73 | 270.40K |
Create an account or log in to view more rows.
$EDZ wow
looking like it’s going to be a monster day!
$EDZ said y’all dumb af
$EDZ God dammit
$EDZ why spike ?
$EDZ GET IN mofos!!!
$EDZ I already know
tomorrow the bulls going to say "next week" just like every week.
$EDZ money comes and goes but your story stays with you the rest of your life. Apes for life ??
$EDZ Markets about as efficient as a retirement home
$EDZ getting this mare ready to run today
$EDZ time will come