EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Friday, May 8th, 2026

$ 16.69

-1.04 -5.87%

Open: 17.21
High: 17.21
Low: 16.68
Volume: 200,975
Previous Close on Thursday, May 7th, 2026

$ 17.73

+0.66 +3.87%

Open: 16.95
High: 17.80
Low: 16.94
Volume: 267,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 17.21 17.21 16.68 16.69 200,975 -1.04 -5.87
2026-05-07 16.95 17.80 16.94 17.73 267,422 +0.66 +3.87
2026-05-06 17.60 17.77 16.97 17.07 267,735 -1.81 -9.59
2026-05-05 19.29 19.29 18.65 18.88 22,094 -1.22 -6.07
2026-05-04 19.71 20.37 19.39 20.10 249,124 +0.08 +0.40
2026-05-01 20.33 20.36 19.57 20.02 190,806 -0.25 -1.23
2026-04-30 20.96 21.26 19.98 20.27 603,804 -1.27 -5.90
2026-04-29 21.09 21.65 21.04 21.54 289,266 +0.35 +1.65
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 20.37
On 2026-05-04		 16.68
On 2026-05-08		 -3.33 -16.63 20.37
On 2026-05-04		 16.68
On 2026-05-08		 -18.14 18.09
10D 21.65
On 2026-04-29		 16.68
On 2026-05-08		 -3.76 -18.39 21.65
On 2026-04-29		 16.68
On 2026-05-08		 -22.98 19.40
20D 24.58
On 2026-04-13		 16.68
On 2026-05-08		 -7.34 -30.55 24.58
On 2026-04-13		 16.68
On 2026-05-08		 -32.16 20.53
WTD 20.37
On 2026-05-04		 16.68
On 2026-05-08		 -3.33 -16.63 20.37
On 2026-05-04		 16.68
On 2026-05-08		 -18.14 18.09
MTD 20.37
On 2026-05-04		 16.68
On 2026-05-08		 -3.58 -17.66 20.37
On 2026-05-04		 16.68
On 2026-05-08		 -18.14 18.42
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

16.69 -1.04 -5.87 200,975