Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ) Historical Stock Data
10.51 ↓0.29 (-2.64%)
As of April 26, 2024, 10:31am EST.
Historical Data
In the past 30 trading days, EDZ is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11.13 | 10.80 | ↓$0.34 (-3.01%) | 10.75 | 11.22 | 37.56K |
| 2024-04-24 | 10.74 | 10.82 | ↑$0.08 (0.74%) | 10.74 | 10.93 | 54.28K |
| 2024-04-23 | 11.18 | 10.93 | ↓$0.25 (-2.24%) | 10.91 | 11.21 | 129.26K |
| 2024-04-22 | 11.50 | 11.21 | ↓$0.29 (-2.52%) | 11.17 | 11.58 | 308.53K |
| 2024-04-19 | 11.60 | 11.60 | ↑$0.00 (0.04%) | 11.53 | 11.70 | 97.17K |
| 2024-04-18 | 11.40 | 11.44 | ↑$0.04 (0.35%) | 11.25 | 11.50 | 73.97K |
| 2024-04-17 | 11.39 | 11.56 | ↑$0.17 (1.49%) | 11.35 | 11.67 | 74.55K |
| 2024-04-16 | 11.53 | 11.55 | ↑$0.02 (0.17%) | 11.40 | 11.65 | 187.64K |
| 2024-04-15 | 10.67 | 11.11 | ↑$0.44 (4.12%) | 10.67 | 11.16 | 166.16K |
| 2024-04-12 | 10.60 | 10.86 | ↑$0.26 (2.45%) | 10.60 | 10.93 | 165.26K |
| 2024-04-11 | 10.13 | 10.18 | ↑$0.05 (0.49%) | 10.13 | 10.37 | 68.57K |
| 2024-04-10 | 10.29 | 10.37 | ↑$0.08 (0.78%) | 10.26 | 10.46 | 273.49K |
| 2024-04-09 | 9.94 | 9.92 | ↓$0.02 (-0.20%) | 9.92 | 10.07 | 40.01K |
| 2024-04-08 | 10.14 | 10.13 | ↓$0.01 (-0.10%) | 10.08 | 10.18 | 44.96K |
| 2024-04-05 | 10.44 | 10.34 | ↓$0.10 (-0.96%) | 10.26 | 10.50 | 64.77K |
| 2024-04-04 | 9.99 | 10.39 | ↑$0.40 (4.00%) | 9.93 | 10.41 | 101.51K |
| 2024-04-03 | 10.42 | 10.27 | ↓$0.15 (-1.44%) | 10.19 | 10.45 | 57.22K |
| 2024-04-02 | 10.29 | 10.28 | ↓$0.01 (-0.05%) | 10.17 | 10.31 | 56.25K |
| 2024-04-01 | 10.27 | 10.37 | ↑$0.10 (0.97%) | 10.14 | 10.43 | 98.35K |
| 2024-03-29 | 10.44 | 10.41 | ↓$0.03 (-0.29%) | 10.33 | 10.45 | 79.42K |
| 2024-03-28 | 10.44 | 10.41 | ↓$0.03 (-0.29%) | 10.33 | 10.45 | 79.08K |
| 2024-03-27 | 10.58 | 10.52 | ↓$0.06 (-0.57%) | 10.52 | 10.64 | 116.08K |
| 2024-03-26 | 10.42 | 10.55 | ↑$0.13 (1.25%) | 10.42 | 10.56 | 64.77K |
| 2024-03-25 | 10.61 | 10.52 | ↓$0.09 (-0.85%) | 10.49 | 10.61 | 106.78K |
| 2024-03-22 | 10.54 | 10.55 | ↑$0.01 (0.09%) | 10.48 | 10.59 | 50.17K |
| 2024-03-21 | 10.17 | 10.34 | ↑$0.17 (1.67%) | 10.15 | 10.34 | 94.80K |
| 2024-03-20 | 10.62 | 10.35 | ↓$0.27 (-2.54%) | 10.33 | 10.69 | 139.32K |
| 2024-03-19 | 10.78 | 10.72 | ↓$0.06 (-0.56%) | 10.66 | 10.88 | 51.63K |
| 2024-03-18 | 10.58 | 10.73 | ↑$0.15 (1.42%) | 10.56 | 10.75 | 65.91K |
| 2024-03-15 | 10.70 | 10.78 | ↑$0.08 (0.75%) | 10.68 | 10.81 | 81.33K |
Create an account or log in to view more rows.
$EDZ Markets about as efficient as a retirement home
$EDZ getting this mare ready to run today
$EDZ time will come
$EDZ call the SEC
$EDZ jeez
$EDZ the trend is your friend
until the end.
$EDZ we like the stock
$EDZ Pamp it higher...
$EDZ adding next Friday
$EDZ called it