EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Friday, July 18th, 2025

$ 5.14

+0.05 +0.98%

Open: 5.06
High: 5.15
Low: 5.05
Volume: 145,465
Previous Close on Thursday, July 17th, 2025

$ 5.09

-0.07 -1.36%

Open: 5.20
High: 5.22
Low: 5.09
Volume: 312,774
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 5.06 5.15 5.05 5.14 145,465 +0.05 +0.98
2025-07-17 5.20 5.22 5.09 5.09 312,774 -0.07 -1.36
2025-07-16 5.26 5.33 5.16 5.16 228,619 -0.09 -1.71
2025-07-15 5.22 5.28 5.20 5.25 286,311 -0.13 -2.42
2025-07-14 5.41 5.42 5.35 5.38 317,464 -0.03 -0.55
2025-07-11 5.37 5.41 5.36 5.41 211,422 +0.06 +1.12
2025-07-10 5.35 5.41 5.33 5.35 201,755 -0.04 -0.74
2025-07-09 5.36 5.42 5.34 5.39 346,324 +0.03 +0.56

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.42
On 2025-07-14
5.05
On 2025-07-18
-0.27 -4.99 5.42
On 2025-07-14
5.05
On 2025-07-18
-6.71 5.20
10D 5.48
On 2025-07-07
5.05
On 2025-07-18
-0.07 -1.34 5.48
On 2025-07-07
5.05
On 2025-07-18
-7.82 5.30
20D 6.22
On 2025-06-23
5.05
On 2025-07-18
-0.90 -14.90 6.22
On 2025-06-23
5.05
On 2025-07-18
-18.77 5.41
WTD 5.42
On 2025-07-14
5.05
On 2025-07-18
-0.27 -4.99 5.42
On 2025-07-14
5.05
On 2025-07-18
-6.71 5.20
MTD 5.48
On 2025-07-07
5.05
On 2025-07-18
-0.24 -4.46 5.48
On 2025-07-07
5.05
On 2025-07-18
-7.82 5.30
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

5.14 +0.05 +0.98 145,465