EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Monday, December 8th, 2025

$ 37.21

-- 0 0%

Open: 37.21
High: 37.21
Low: 37.21
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 37.21

-0.89 -2.34%

Open: 36.77
High: 37.32
Low: 36.41
Volume: 53,453

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 36.77 37.32 36.41 37.21 53,453 -0.89 -2.34
2025-12-04 37.67 38.57 37.67 38.10 12,009 +0.19 +0.50
2025-12-03 38.42 38.49 37.61 37.91 49,571 -0.16 -0.42
2025-12-02 37.94 38.36 37.79 38.07 10,105 +0.02 +0.05
2025-12-01 38.36 39.21 37.70 38.05 193,393 -0.05 -0.13
2025-11-28 38.20 38.31 37.82 38.10 14,046 +0.09 +0.22
2025-11-26 38.40 38.62 37.62 38.02 2,769 -0.81 -2.07
2025-11-25 39.35 40.02 38.62 38.82 23,207 -0.55 -1.40
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 39.21
On 2025-12-01		 36.41
On 2025-12-05		 -0.89 -2.34 39.21
On 2025-12-01		 36.41
On 2025-12-05		 -7.14 37.87
10D 42.18
On 2025-11-21		 36.41
On 2025-12-05		 -3.21 -7.94 42.18
On 2025-11-21		 36.41
On 2025-12-05		 -13.68 38.42
20D 42.18
On 2025-11-21		 34.98
On 2025-11-11		 0.31 0.84 42.18
On 2025-11-21		 36.41
On 2025-12-05		 -13.68 37.80
WTD 39.21
On 2025-12-01		 36.41
On 2025-12-05		 -0.89 -2.34 39.21
On 2025-12-01		 36.41
On 2025-12-05		 -7.14 37.87
MTD 39.21
On 2025-12-01		 36.41
On 2025-12-05		 -0.89 -2.34 39.21
On 2025-12-01		 36.41
On 2025-12-05		 -7.14 37.87
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.91 +1.97 +0.69 1,604,508
KO

The Coca-Cola Company

70.15 +0.15 +0.21 6,768,460
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,948,574
VZ

Verizon Communications Inc.

41.23 -0.47 -1.12 12,445,839
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,693.19 -261.80 -0.55 266,949,214
DJTA

Dow Jones Transportation Average

17,148.07 -35.05 -0.20 53,994,899
SPX

S&P 500 Index

6,845.78 -24.62 -0.36
OEX

S&P 100 Index

3,438.35 -11.28 -0.33
NDX

NASDAQ 100 Index

25,622.65 -69.40 -0.27
NYA

NYSE Composite Index

21,709.35 -100.72 -0.46
XAX

NYSE AMEX Composite Index

7,048.86 -144.38 -2.01
RUI

RUSSELL 1000 Index

3,735.23 -13.64 -0.36
RUT

Russell 2000 Index

2,523.90 +2.42 +0.10
RUA

Russell 3000 Index

3,888.00 -13.42 -0.34
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.62 +0.26 +1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.12 +0.41 +1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.90 +0.63 +3.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,939.62 -23.50 -0.20
 
Recent
Ticker Last Chg %Chg Volume
UNG

United States Natural Gas Fund

16.37 0.00 0.00
OMI

Owens & Minor Inc.

2.59 0.00 0.00
PK

Park Hotels & Resorts Inc.

10.53 0.00 0.00
NDXE

NASDAQ 100 Equal Weighted Index

8,791.53 0.00 0.00
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

37.21 0.00 0.00