Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ) Historical Stock Data
10.85 ↑0.62 (6.06%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, EDZ is down -0.39% a day on average. There have been 11 days where Direxion Daily MSCI Emerging Markets Bear 3X Shares closed green and 19 days where EDZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 10.71 | 10.85 | ↑$0.14 (1.31%) | 10.63 | 10.85 | 222.81K |
| 2023-01-27 | 10.17 | 10.23 | ↑$0.06 (0.59%) | 10.16 | 10.35 | 117.41K |
| 2023-01-26 | 10.13 | 10.04 | ↓$0.09 (-0.89%) | 10.04 | 10.26 | 227.02K |
| 2023-01-25 | 10.55 | 10.31 | ↓$0.24 (-2.27%) | 10.31 | 10.70 | 233.89K |
| 2023-01-24 | 10.49 | 10.38 | ↓$0.11 (-1.05%) | 10.37 | 10.54 | 203.66K |
| 2023-01-23 | 10.56 | 10.38 | ↓$0.18 (-1.72%) | 10.24 | 10.58 | 296.48K |
| 2023-01-20 | 10.91 | 10.60 | ↓$0.31 (-2.84%) | 10.60 | 10.99 | 195.20K |
| 2023-01-19 | 11.26 | 11.09 | ↓$0.17 (-1.51%) | 10.99 | 11.34 | 151.62K |
| 2023-01-18 | 10.82 | 11.35 | ↑$0.53 (4.90%) | 10.80 | 11.37 | 242.24K |
| 2023-01-17 | 11.15 | 11.14 | ↓$0.02 (-0.13%) | 11.11 | 11.25 | 103.82K |
| 2023-01-13 | 11.21 | 10.96 | ↓$0.25 (-2.23%) | 10.92 | 11.21 | 254.20K |
| 2023-01-12 | 11.25 | 11.15 | ↓$0.10 (-0.89%) | 11.08 | 11.58 | 203.25K |
| 2023-01-11 | 11.49 | 11.30 | ↓$0.19 (-1.65%) | 11.30 | 11.53 | 146.84K |
| 2023-01-10 | 11.61 | 11.47 | ↓$0.14 (-1.21%) | 11.44 | 11.77 | 149.49K |
| 2023-01-09 | 11.52 | 11.71 | ↑$0.19 (1.65%) | 11.42 | 11.71 | 356.66K |
| 2023-01-06 | 12.49 | 11.96 | ↓$0.53 (-4.24%) | 11.95 | 12.69 | 159.87K |
| 2023-01-05 | 13.00 | 12.74 | ↓$0.26 (-2.00%) | 12.67 | 13.00 | 172.10K |
| 2023-01-04 | 13.13 | 12.58 | ↓$0.55 (-4.19%) | 12.58 | 13.36 | 600.68K |
| 2023-01-03 | 13.71 | 13.85 | ↑$0.14 (1.02%) | 13.40 | 13.98 | 291.75K |
| 2022-12-30 | 13.98 | 14.27 | ↑$0.29 (2.07%) | 13.80 | 14.37 | 191.81K |
| 2022-12-29 | 13.84 | 13.63 | ↓$0.21 (-1.52%) | 13.57 | 13.90 | 154.25K |
| 2022-12-28 | 13.86 | 14.37 | ↑$0.51 (3.68%) | 13.82 | 14.37 | 196.14K |
| 2022-12-27 | 14.07 | 13.75 | ↓$0.32 (-2.27%) | 13.52 | 14.07 | 186.92K |
| 2022-12-23 | 14.39 | 14.34 | ↓$0.05 (-0.35%) | 14.25 | 14.57 | 96.66K |
| 2022-12-22 | 14.04 | 14.27 | ↑$0.23 (1.64%) | 14.02 | 14.59 | 222.71K |
| 2022-12-21 | 14.33 | 13.93 | ↓$0.40 (-2.79%) | 13.92 | 14.42 | 285.72K |
| 2022-12-20 | 14.49 | 14.30 | ↓$0.19 (-1.31%) | 14.11 | 14.49 | 217.88K |
| 2022-12-19 | 14.06 | 14.27 | ↑$0.21 (1.49%) | 14.03 | 14.34 | 256.90K |
| 2022-12-16 | 14.24 | 14.30 | ↑$0.06 (0.42%) | 14.03 | 14.36 | 238.05K |
| 2022-12-15 | 13.79 | 14.41 | ↑$0.62 (4.50%) | 13.65 | 14.45 | 342.86K |
Create an account or log in to view more rows.
$EDZ called it
$EDZ red day ahead
$EDZ Come on.. Let it fall.. buy later bulls
$EDZ Dumping started...
Get out while you can...
$EDZ back to business
$EDZ call the SEC
$EDZ used to this fuckery!! Not leaving no chance !
$EDZ I warned everyone this company sucks
$EDZ bag holders for life club
$EDZ i need more