EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Friday, May 15th, 2026

$ 18.74

+1.74 +10.27%

Open: 18.61
High: 19.05
Low: 18.43
Volume: 34,882
Previous Close on Thursday, May 14th, 2026

$ 17.00

-0.11 -0.67%

Open: 17.34
High: 17.40
Low: 16.92
Volume: 150,139

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 18.61 19.05 18.43 18.74 34,882 +1.74 +10.27
2026-05-14 17.34 17.40 16.92 17.00 150,139 -0.11 -0.67
2026-05-13 17.68 17.90 16.94 17.11 41,617 -1.13 -6.20
2026-05-12 18.01 18.88 17.75 18.24 292,481 +1.56 +9.35
2026-05-11 16.82 16.91 16.54 16.68 99,172 -0.01 -0.06
2026-05-08 17.21 17.21 16.68 16.69 200,975 -1.04 -5.87
2026-05-07 16.95 17.80 16.94 17.73 267,422 +0.66 +3.87
2026-05-06 17.60 17.77 16.97 17.07 267,735 -1.81 -9.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.05
On 2026-05-15		 16.54
On 2026-05-11		 2.05 12.28 18.88
On 2026-05-12		 16.92
On 2026-05-14		 -10.40 17.55
10D 20.37
On 2026-05-04		 16.54
On 2026-05-11		 -1.28 -6.39 20.37
On 2026-05-04		 16.54
On 2026-05-11		 -18.80 17.82
20D 22.54
On 2026-04-23		 16.54
On 2026-05-11		 -1.94 -9.38 22.54
On 2026-04-23		 16.54
On 2026-05-11		 -26.62 19.41
WTD 19.05
On 2026-05-15		 16.54
On 2026-05-11		 2.05 12.28 18.88
On 2026-05-12		 16.92
On 2026-05-14		 -10.40 17.55
MTD 20.37
On 2026-05-04		 16.54
On 2026-05-11		 -1.53 -7.55 20.37
On 2026-05-04		 16.54
On 2026-05-11		 -18.80 18.02
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

18.74 +1.74 +10.27 34,882