EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Tuesday, January 27th, 2026

$ 26.52

-1.64 -5.82%

Open: 27.06
High: 27.06
Low: 26.44
Volume: 113,337
Previous Close on Monday, January 26th, 2026

$ 28.16

-0.09 -0.32%

Open: 28.30
High: 28.40
Low: 27.86
Volume: 110,244

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 27.06 27.06 26.44 26.52 113,037 -1.64 -5.82
2026-01-26 28.30 28.40 27.86 28.16 110,244 -0.09 -0.32
2026-01-23 29.00 29.22 28.15 28.25 142,844 -0.54 -1.88
2026-01-22 28.80 29.07 28.43 28.79 287,033 -0.72 -2.44
2026-01-21 30.00 30.00 29.12 29.51 170,484 -1.40 -4.53
2026-01-20 30.87 31.10 30.32 30.91 110,362 +0.83 +2.76
2026-01-16 30.06 30.52 29.88 30.08 77,443 +0.35 +1.18
2026-01-15 29.78 29.93 29.26 29.73 124,525 -0.44 -1.46
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

26.52 -1.64 -5.82 113,337