EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Thursday, October 9th, 2025

$ 39.01

+1.32 +3.50%

Open: 37.78
High: 39.29
Low: 37.76
Volume: 32,042
Previous Close on Wednesday, October 8th, 2025

$ 37.69

-1.09 -2.81%

Open: 38.60
High: 38.61
Low: 37.38
Volume: 34,539

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 37.78 39.29 37.76 39.01 32,042 +1.32 +3.50
2025-10-08 38.60 38.61 37.38 37.69 34,539 -1.09 -2.81
2025-10-07 37.57 38.81 37.48 38.78 43,145 +0.92 +2.43
2025-10-06 38.10 38.10 37.72 37.86 19,005 -0.59 -1.53
2025-10-03 38.14 38.97 38.05 38.45 15,610 -0.36 -0.92
2025-10-02 38.09 38.92 38.03 38.81 28,896 -0.41 -1.05
2025-10-01 39.67 39.75 39.00 39.22 62,508 -0.84 -2.10
2025-09-30 40.44 40.63 39.45 40.06 45,989 -0.51 -1.26
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 39.29
On 2025-10-09		 37.38
On 2025-10-08		 0.20 0.52 38.97
On 2025-10-03		 37.38
On 2025-10-08		 -4.08 38.36
10D 40.79
On 2025-09-29		 4.17
On 2025-09-26		 34.87 842.27 40.79
On 2025-09-29		 37.38
On 2025-10-08		 -8.36 35.46
20D 40.79
On 2025-09-29		 3.98
On 2025-09-23		 34.70 805.10 40.79
On 2025-09-29		 37.38
On 2025-10-08		 -8.36 19.80
WTD 39.29
On 2025-10-09		 37.38
On 2025-10-08		 0.56 1.46 38.81
On 2025-10-07		 37.38
On 2025-10-08		 -3.69 38.34
MTD 39.75
On 2025-10-01		 37.38
On 2025-10-08		 -1.05 -2.62 39.75
On 2025-10-01		 37.38
On 2025-10-08		 -5.97 38.55
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

81.98 -0.05 -0.06 2,248,807
MDYV

SPDR S&P 400 Mid Cap Value ETF

83.11 -0.86 -1.02 65,182
DSI

iShares MSCI KLD 400 Social ETF

126.92 -0.29 -0.23 105,837
DBC

PowerShares DB Commodity Index Tracking Fund

22.55 -0.21 -0.92 165,789
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

39.01 +1.32 +3.50 32,042