Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ) Historical Stock Data
37.77 ↓1.06 (-2.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EDZ is up 0.13% a day on average. There have been 13 days where Direxion Daily MSCI Emerging Markets Bear 3X Shares closed green and 17 days where EDZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 37.95 | 37.77 | ↓$0.17 (-0.46%) | 37.36 | 37.95 | 124.36K |
| 2025-12-18 | 38.61 | 38.83 | ↑$0.22 (0.57%) | 38.16 | 39.19 | 35.76K |
| 2025-12-17 | 38.80 | 40.11 | ↑$1.31 (3.38%) | 38.68 | 40.20 | 97.35K |
| 2025-12-16 | 39.32 | 39.26 | ↓$0.06 (-0.15%) | 38.84 | 39.72 | 158.72K |
| 2025-12-15 | 37.59 | 38.64 | ↑$1.05 (2.79%) | 37.59 | 38.64 | 41.95K |
| 2025-12-12 | 37.04 | 38.21 | ↑$1.17 (3.16%) | 36.89 | 38.44 | 63.81K |
| 2025-12-11 | 37.25 | 36.85 | ↓$0.40 (-1.07%) | 36.83 | 37.70 | 64.86K |
| 2025-12-10 | 37.34 | 36.46 | ↓$0.88 (-2.36%) | 36.19 | 37.34 | 42.03K |
| 2025-12-09 | 38.10 | 37.52 | ↓$0.58 (-1.52%) | 37.36 | 38.18 | 20.45K |
| 2025-12-08 | 37.10 | 37.46 | ↑$0.36 (0.97%) | 36.96 | 37.63 | 36.62K |
| 2025-12-05 | 36.77 | 37.21 | ↑$0.44 (1.20%) | 36.62 | 37.32 | 53.45K |
| 2025-12-04 | 37.76 | 38.10 | ↑$0.34 (0.90%) | 37.76 | 38.57 | 117.66K |
| 2025-12-03 | 38.42 | 37.91 | ↓$0.51 (-1.33%) | 37.61 | 38.44 | 47.78K |
| 2025-12-02 | 37.94 | 38.07 | ↑$0.13 (0.33%) | 37.79 | 38.36 | 97.75K |
| 2025-12-01 | 38.36 | 38.05 | ↓$0.31 (-0.81%) | 37.80 | 39.21 | 193.39K |
| 2025-11-28 | 38.20 | 38.10 | ↓$0.10 (-0.26%) | 37.94 | 38.31 | 14.04K |
| 2025-11-26 | 38.40 | 38.02 | ↓$0.38 (-1.00%) | 37.62 | 38.62 | 27.74K |
| 2025-11-25 | 39.35 | 38.82 | ↓$0.53 (-1.35%) | 38.62 | 40.02 | 23.21K |
| 2025-11-24 | 40.53 | 39.37 | ↓$1.16 (-2.85%) | 39.12 | 40.53 | 59.26K |
| 2025-11-21 | 41.61 | 40.55 | ↓$1.07 (-2.56%) | 40.13 | 42.18 | 78.92K |
| 2025-11-20 | 37.72 | 40.42 | ↑$2.70 (7.16%) | 37.45 | 40.62 | 83.58K |
| 2025-11-19 | 38.81 | 38.82 | ↑$0.01 (0.03%) | 38.18 | 39.14 | 26.66K |
| 2025-11-18 | 38.73 | 38.47 | ↓$0.26 (-0.68%) | 37.92 | 39.07 | 54.94K |
| 2025-11-17 | 37.33 | 37.80 | ↑$0.47 (1.26%) | 36.84 | 38.18 | 52.27K |
| 2025-11-14 | 37.19 | 36.52 | ↓$0.67 (-1.80%) | 35.97 | 37.19 | 111.34K |
| 2025-11-13 | 35.28 | 36.47 | ↑$1.20 (3.39%) | 35.28 | 36.77 | 47.28K |
| 2025-11-12 | 35.27 | 35.29 | ↑$0.02 (0.06%) | 35.27 | 35.55 | 23.37K |
| 2025-11-11 | 35.39 | 35.21 | ↓$0.18 (-0.51%) | 34.98 | 35.54 | 259.34K |
| 2025-11-10 | 35.93 | 35.46 | ↓$0.47 (-1.31%) | 35.20 | 36.12 | 221.74K |
| 2025-11-07 | 37.87 | 37.37 | ↓$0.50 (-1.32%) | 37.10 | 38.62 | 77.93K |
Create an account or log in to view more rows.
$EDZ Let’s goooo
$EDZ lets go <3
$EDZ oversold! Buy the dip
$EDZ this is just going to go up forever
$EDZ buy and HODL
$EDZ watch this fly!!!!
$EDZ The squeeze is coming
$EDZ Bears always win...
Bulls have to be forever bagholders....
$EDZ wow
looking like it’s going to be a monster day!
$EDZ said y’all dumb af