EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Thursday, November 5th, 2026

$ 21.45

+3.13 +17.06%

Open: 19.24
High: 21.43
Low: 19.21
Volume: 194,703
Previous Close on Wednesday, November 4th, 2026

$ 18.32

-0.38 -2.01%

Open: 18.16
High: 18.45
Low: 17.78
Volume: 94,242

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 19.24 21.43 19.21 21.45 194,648 +3.13 +17.06
2026-11-04 18.16 18.45 17.78 18.32 94,242 -0.38 -2.01
2026-11-03 18.55 18.82 18.44 18.70 102,909 -0.03 -0.16
2026-11-02 17.83 18.77 17.55 18.73 109,644 -0.06 -0.32
2026-10-30 18.64 19.13 18.43 18.79 239,351 +1.44 +8.30
2026-10-29 17.47 17.67 17.30 17.35 7,668 +0.62 +3.71
2026-10-28 16.97 17.12 16.69 16.73 265,982 -0.80 -4.56
2026-10-27 17.74 17.85 17.37 17.53 102,644 -0.61 -3.36
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 21.43
On 2026-11-05		 17.55
On 2026-11-02		 4.10 23.63 19.13
On 2026-10-30		 17.55
On 2026-11-02		 -8.26 19.20
10D 21.43
On 2026-11-05		 16.69
On 2026-10-28		 3.26 17.92 18.64
On 2026-10-26		 16.69
On 2026-10-28		 -10.44 18.38
20D 21.43
On 2026-11-05		 14.43
On 2026-10-09		 6.53 43.77 18.64
On 2026-10-26		 16.69
On 2026-10-28		 -10.44 17.35
WTD 21.43
On 2026-11-05		 17.55
On 2026-11-02		 2.66 14.16 18.82
On 2026-11-03		 17.78
On 2026-11-04		 -5.57 19.30
MTD 21.43
On 2026-11-05		 17.55
On 2026-11-02		 2.66 14.16 18.82
On 2026-11-03		 17.78
On 2026-11-04		 -5.57 19.30
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
CXW

CoreCivic Inc.

28.23 -2.29 -7.50 4,044,040
RAMP

LiveRamp Holdings Inc.

38.50 0.00 0.00
MCO

Moody's Corporation

515.34 -13.00 -2.46 1,176,054
IEF

iShares 7-10 Year Treasury Bond ETF

92.08 +0.46 +0.50 13,519,688
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

21.45 +3.13 +17.06 194,703