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)

4.940 +0.070 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 4.960 5.005 4.930 4.940 218,923 +0.07(+1.44%)
Aug 28, 2025 4.930 4.941 4.860 4.870 199,175 -0.06(-1.22%)
Aug 27, 2025 5.000 5.010 4.920 4.930 220,438 +0.11(+2.28%)
Aug 26, 2025 4.820 4.850 4.800 4.820 1,074,208 +0.03(+0.63%)
Aug 25, 2025 4.730 4.795 4.710 4.790 178,513 +0.07(+1.48%)
Aug 22, 2025 4.920 4.935 4.720 4.720 521,364 -0.30(-5.98%)
Aug 21, 2025 5.030 5.035 4.984 5.020 1,152,661 +0.05(+1.01%)
Aug 20, 2025 4.970 5.055 4.955 4.970 643,552 +0.02(+0.40%)
Aug 19, 2025 4.870 4.970 4.870 4.950 1,681,931 +0.11(+2.27%)
Aug 18, 2025 4.860 4.870 4.820 4.840 158,938 -0.05(-1.02%)
Aug 15, 2025 4.890 4.930 4.880 4.890 231,411 -0.05(-1.01%)
Aug 14, 2025 4.920 4.960 4.890 4.940 1,144,052 +0.20(+4.22%)
Aug 13, 2025 4.770 4.775 4.720 4.740 376,817 -0.19(-3.85%)
Aug 12, 2025 5.030 5.055 4.910 4.930 599,600 -0.17(-3.33%)
Aug 11, 2025 5.070 5.130 5.065 5.100 197,432 +0.02(+0.39%)
Aug 08, 2025 5.100 5.101 5.050 5.080 144,215 +0.03(+0.59%)
Aug 07, 2025 5.000 5.080 4.985 5.050 293,207 -0.11(-2.13%)
Aug 06, 2025 5.210 5.255 5.160 5.160 83,208 -0.08(-1.53%)
Aug 05, 2025 5.210 5.270 5.182 5.240 70,806 -0.03(-0.57%)
Aug 04, 2025 5.280 5.320 5.255 5.270 178,555 -0.19(-3.48%)
Aug 01, 2025 5.400 5.520 5.400 5.460 602,046 +0.13(+2.44%)
Jul 31, 2025 5.270 5.340 5.245 5.330 630,998 +0.09(+1.72%)
Jul 30, 2025 5.170 5.260 5.150 5.240 759,451 +0.12(+2.34%)
Jul 29, 2025 5.090 5.140 5.070 5.120 1,114,095 +0.00(+0.00%)
Jul 28, 2025 5.080 5.150 5.080 5.120 339,804 +0.11(+2.20%)
Jul 25, 2025 5.050 5.080 5.010 5.010 304,431 +0.05(+1.01%)
Jul 24, 2025 4.930 4.980 4.920 4.960 366,162 +0.07(+1.43%)
Jul 23, 2025 4.950 4.960 4.870 4.890 1,195,029 -0.14(-2.78%)
Jul 22, 2025 5.090 5.145 5.030 5.030 127,310 +0.00(+0.00%)
Jul 21, 2025 5.060 5.080 4.980 5.030 966,118 -0.11(-2.14%)
Jul 18, 2025 5.060 5.150 5.052 5.140 145,465 +0.05(+0.98%)
Jul 17, 2025 5.200 5.220 5.090 5.090 312,787 -0.07(-1.36%)
Jul 16, 2025 5.260 5.329 5.160 5.160 228,620 -0.09(-1.71%)
Jul 15, 2025 5.220 5.280 5.200 5.250 286,311 -0.13(-2.42%)
Jul 14, 2025 5.410 5.415 5.350 5.380 317,464 -0.03(-0.55%)
Jul 11, 2025 5.370 5.410 5.360 5.410 211,422 +0.06(+1.12%)
Jul 10, 2025 5.350 5.405 5.330 5.350 202,265 -0.04(-0.74%)
Jul 09, 2025 5.360 5.420 5.342 5.390 346,324 +0.03(+0.56%)
Jul 08, 2025 5.360 5.395 5.335 5.360 220,546 -0.10(-1.83%)
Jul 07, 2025 5.390 5.480 5.340 5.460 728,174 +0.25(+4.80%)
Jul 03, 2025 5.270 5.285 5.210 5.210 325,111 -0.07(-1.33%)
Jul 02, 2025 5.400 5.425 5.310 5.280 189,884 -0.08(-1.49%)
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.