EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Tuesday, July 15th, 2025

$ 5.25

-0.13 -2.42%

Open: 5.22
High: 5.28
Low: 5.20
Volume: 286,311
Previous Close on Monday, July 14th, 2025

$ 5.38

-0.03 -0.55%

Open: 5.41
High: 5.42
Low: 5.35
Volume: 317,464

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 5.36 5.40 5.34 5.36 219,905 -0.10 -1.83
2025-07-07 5.39 5.48 5.34 5.46 728,173 +0.25 +4.80
2025-07-03 5.27 5.29 5.21 5.21 325,110 -0.07 -1.33
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

264.67 +2.33 +0.89 9,390,059
KO

The Coca-Cola Company

69.36 -0.11 -0.16 12,633,555
PFE

Pfizer Inc.

24.61 -0.74 -2.92 54,416,758
VZ

Verizon Communications Inc.

41.26 -0.32 -0.77 15,638,135
VIX

CBOE Volatility Index

17.38 +0.18 +1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,023.29 -436.36 -0.98 498,928,131
DJTA

Dow Jones Transportation Average

15,839.44 -262.99 -1.63 141,210,583
SPX

S&P 500 Index

6,243.76 -24.80 -0.40
OEX

S&P 100 Index

3,075.97 -1.54 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,884.59 +28.96 +0.13
NYA

NYSE Composite Index

20,374.38 -207.07 -1.01
XAX

NYSE AMEX Composite Index

5,936.78 -67.61 -1.13
RUI

RUSSELL 1000 Index

3,415.43 -16.39 -0.48
RUT

Russell 2000 Index

2,205.05 -44.68 -1.99
RUA

Russell 3000 Index

3,548.16 -19.35 -0.54
VIX

CBOE Volatility Index

17.38 +0.18 +1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.11 +0.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.49 +0.17 +0.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.06 +0.22 +1.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,488.17 +17.04 +0.16
 
Recent
Ticker Last Chg %Chg Volume
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

5.25 -0.13 -2.42 286,311