Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Direxion Emerging Markets Bear 3X Shares (NY:EDZ)

5.470 -0.480 (-8.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 24, 2025 5.680 5.680 5.470 5.470 262,525 -0.54(-8.99%)
Jun 23, 2025 6.200 6.219 5.995 6.010 157,966 -0.15(-2.44%)
Jun 20, 2025 5.970 6.160 5.970 6.160 123,703 +0.12(+1.99%)
Jun 18, 2025 6.020 6.075 5.970 6.040 164,844 +0.04(+0.67%)
Jun 17, 2025 5.910 6.050 5.881 6.000 945,569 +0.19(+3.27%)
Jun 16, 2025 5.810 5.815 5.695 5.810 847,285 -0.19(-3.17%)
Jun 13, 2025 6.060 6.060 5.950 6.000 1,012,190 +0.28(+4.90%)
Jun 12, 2025 5.800 5.800 5.720 5.720 115,593 -0.05(-0.87%)
Jun 11, 2025 5.750 5.780 5.700 5.770 341,908 -0.05(-0.86%)
Jun 10, 2025 5.860 5.920 5.820 5.820 229,510 -0.13(-2.18%)
Jun 09, 2025 6.000 6.005 5.910 5.950 254,227 -0.14(-2.30%)
Jun 06, 2025 6.133 6.160 6.072 6.090 282,691 -0.07(-1.14%)
Jun 05, 2025 6.080 6.178 6.045 6.160 681,774 -0.05(-0.81%)
Jun 04, 2025 6.290 6.290 6.210 6.210 616,278 -0.27(-4.17%)
Jun 03, 2025 6.520 6.540 6.450 6.480 372,710 -0.04(-0.61%)
Jun 02, 2025 6.570 6.640 6.500 6.520 416,703 -0.10(-1.51%)
May 30, 2025 6.600 6.750 6.600 6.620 715,263 +0.23(+3.60%)
May 29, 2025 6.310 6.460 6.305 6.390 177,694 -0.08(-1.24%)
May 28, 2025 6.430 6.480 6.425 6.470 142,847 +0.10(+1.57%)
May 27, 2025 6.400 6.442 6.365 6.370 388,515 +0.05(+0.79%)
May 23, 2025 6.460 6.490 6.315 6.320 463,488 -0.10(-1.56%)
May 22, 2025 6.430 6.465 6.374 6.420 223,944 +0.09(+1.42%)
May 21, 2025 6.210 6.365 6.190 6.330 217,057 +0.03(+0.48%)
May 20, 2025 6.340 6.370 6.290 6.300 287,501 +0.04(+0.64%)
May 19, 2025 6.440 6.450 6.260 6.260 189,281 -0.04(-0.63%)
May 16, 2025 6.330 6.382 6.293 6.300 231,956 +0.02(+0.32%)
May 15, 2025 6.300 6.370 6.280 6.280 166,831 +0.00(+0.00%)
May 14, 2025 6.230 6.300 6.215 6.280 274,245 -0.13(-2.03%)
May 13, 2025 6.570 6.595 6.350 6.410 361,438 -0.04(-0.62%)
May 12, 2025 6.430 6.530 6.400 6.450 444,018 -0.46(-6.66%)
May 09, 2025 6.800 6.930 6.790 6.910 117,882 -0.15(-2.12%)
May 08, 2025 6.930 7.060 6.902 7.060 614,421 +0.07(+1.00%)
May 07, 2025 6.910 7.050 6.910 6.990 287,495 +0.24(+3.56%)
May 06, 2025 6.830 6.852 6.710 6.750 647,088 +0.06(+0.90%)
May 05, 2025 6.650 6.700 6.610 6.690 485,417 -0.17(-2.48%)
May 02, 2025 6.780 6.920 6.765 6.860 904,257 -0.63(-8.41%)
May 01, 2025 7.360 7.550 7.360 7.490 204,802 +0.03(+0.40%)
Apr 30, 2025 7.570 7.645 7.430 7.460 169,286 -0.07(-0.93%)
Apr 29, 2025 7.560 7.560 7.470 7.530 58,561 -0.05(-0.66%)
Apr 28, 2025 7.570 7.680 7.555 7.580 94,999 -0.04(-0.52%)
Apr 25, 2025 7.730 7.755 7.610 7.620 96,100 +0.07(+0.93%)
Apr 24, 2025 7.780 7.790 7.540 7.550 741,986 -0.26(-3.33%)
Apr 23, 2025 7.700 7.910 7.560 7.810 833,055 -0.30(-3.70%)
Apr 22, 2025 8.220 8.230 7.939 8.110 978,027 -0.36(-4.25%)
Apr 21, 2025 8.340 8.670 8.320 8.470 409,952 +0.00(+0.00%)
Apr 17, 2025 8.370 8.495 8.290 8.470 509,938 -0.24(-2.76%)
Apr 16, 2025 8.550 8.756 8.405 8.710 631,499 +0.36(+4.31%)
Apr 15, 2025 8.290 8.360 8.215 8.350 339,003 +0.02(+0.24%)
Apr 14, 2025 8.370 8.500 8.200 8.330 525,943 -0.21(-2.46%)
Apr 11, 2025 9.040 9.110 8.540 8.540 433,903 -0.88(-9.34%)
Apr 10, 2025 9.200 9.860 9.180 9.420 690,678 +0.51(+5.72%)
Apr 09, 2025 11.16 11.37 8.880 8.910 2,138,963 -2.40(-21.22%)
Apr 08, 2025 9.850 11.59 9.850 11.31 1,085,576 +0.46(+4.24%)
Apr 07, 2025 11.04 11.21 10.00 10.85 1,804,927 +1.08(+11.05%)
Apr 04, 2025 9.340 10.03 9.230 9.770 924,336 +1.40(+16.73%)
Apr 03, 2025 8.380 8.380 8.200 8.370 503,504 +0.50(+6.35%)
Apr 02, 2025 7.960 7.960 7.795 7.870 108,003 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.