EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Tuesday, June 24th, 2025

$ 5.47

-0.54 -8.99%

Open: 5.68
High: 5.68
Low: 5.47
Volume: 261,924
Previous Close on Monday, June 23rd, 2025

$ 6.01

-0.15 -2.44%

Open: 6.20
High: 6.22
Low: 6.00
Volume: 154,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-24 5.68 5.68 5.47 5.47 261,924 -0.54 -8.99
2025-06-23 6.20 6.22 6.00 6.01 154,414 -0.15 -2.44
2025-06-20 5.97 6.16 5.97 6.16 123,703 +0.12 +1.99
2025-06-18 6.02 6.08 5.97 6.04 163,844 +0.04 +0.67
2025-06-17 5.91 6.05 5.88 6.00 941,326 +0.19 +3.27
2025-06-16 5.81 5.82 5.70 5.81 847,082 -0.19 -3.17
2025-06-13 6.06 6.06 5.95 6.00 1,012,188 +0.28 +4.90
2025-06-12 5.80 5.80 5.72 5.72 115,591 -0.05 -0.87
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

248.75 +0.94 +0.38 5,254,156
KO

The Coca-Cola Company

70.21 +0.47 +0.67 13,817,578
PFE

Pfizer Inc.

24.31 +0.28 +1.17 34,198,752
VZ

Verizon Communications Inc.

42.63 +0.27 +0.64 16,655,719
VIX

CBOE Volatility Index

17.48 -2.39 -12.03
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,089.02 +507.24 +1.19 506,751,501
DJTA

Dow Jones Transportation Average

15,374.57 +277.47 +1.84 167,395,776
SPX

S&P 500 Index

6,092.18 +67.01 +1.11
OEX

S&P 100 Index

2,979.74 +33.18 +1.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,190.52 +334.19 +1.53
NYA

NYSE Composite Index

20,217.34 +209.17 +1.05
XAX

NYSE AMEX Composite Index

5,727.91 -9.03 -0.16
RUI

RUSSELL 1000 Index

3,335.16 +37.68 +1.14
RUT

Russell 2000 Index

2,161.21 +28.53 +1.34
RUA

Russell 3000 Index

3,465.35 +39.44 +1.15
VIX

CBOE Volatility Index

17.48 -2.39 -12.03
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 -0.50 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 -1.28 -5.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.05 -1.78 -8.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,157.65 +127.68 +1.27
 
Recent
Ticker Last Chg %Chg Volume
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

5.47 -0.54 -8.99 261,924