EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Friday, January 16th, 2026

$ 30.08

+0.35 +1.18%

Open: 30.06
High: 30.52
Low: 29.88
Volume: 77,443
Previous Close on Thursday, January 15th, 2026

$ 29.73

-0.44 -1.46%

Open: 29.78
High: 29.93
Low: 29.26
Volume: 124,525

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-01-14 30.59 30.70 30.12 30.17 152,768 -0.43 -1.41
2026-01-13 30.35 30.91 30.18 30.60 103,035 +0.63 +2.10
2026-01-12 31.02 31.02 29.90 29.97 151,784 -1.23 -3.94
2026-01-09 31.79 31.79 31.20 31.20 78,256 -0.49 -1.55
2026-01-08 31.80 32.02 31.59 31.69 31,599 +0.08 +0.25
2026-01-07 31.41 31.72 31.40 31.61 238,403 +0.55 +1.77
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 31.02
On 2026-01-12		 29.26
On 2026-01-15		 -1.12 -3.59 31.02
On 2026-01-12		 29.26
On 2026-01-15		 -5.67 30.11
10D 32.46
On 2026-01-05		 29.26
On 2026-01-15		 -2.74 -8.35 32.46
On 2026-01-05		 29.26
On 2026-01-15		 -9.86 30.78
20D 39.19
On 2025-12-18		 29.26
On 2026-01-15		 -10.03 -25.01 39.19
On 2025-12-18		 29.26
On 2026-01-15		 -25.34 33.45
WTD 31.02
On 2026-01-12		 29.26
On 2026-01-15		 -1.12 -3.59 31.02
On 2026-01-12		 29.26
On 2026-01-15		 -5.67 30.11
MTD 33.68
On 2026-01-02		 29.26
On 2026-01-15		 -5.56 -15.60 33.68
On 2026-01-02		 29.26
On 2026-01-15		 -13.12 30.97
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

30.08 +0.35 +1.18 77,443