EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Monday, May 12th, 2025

$ 6.45

-0.46 -6.66%

Open: 6.43
High: 6.53
Low: 6.40
Volume: 444,007
Previous Close on Friday, May 9th, 2025

$ 6.91

-0.15 -2.12%

Open: 6.80
High: 6.93
Low: 6.79
Volume: 114,479

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-12 6.43 6.53 6.40 6.45 444,007 -0.46 -6.66
2025-05-09 6.80 6.93 6.79 6.91 114,479 -0.15 -2.12
2025-05-08 6.93 7.06 6.90 7.06 614,221 +0.07 +1.00
2025-05-07 6.91 7.05 6.91 6.99 286,495 +0.24 +3.56
2025-05-06 6.83 6.85 6.71 6.75 637,843 +0.06 +0.90
2025-05-05 6.65 6.70 6.61 6.69 483,012 -0.17 -2.48
2025-05-02 6.78 6.92 6.77 6.86 903,601 -0.63 -8.41
2025-05-01 7.36 7.55 7.36 7.49 204,785 +0.03 +0.40
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 7.06
On 2025-05-08		 6.40
On 2025-05-12		 -0.24 -3.59 7.06
On 2025-05-08		 6.40
On 2025-05-12		 -9.35 6.83
10D 7.65
On 2025-04-30		 6.40
On 2025-05-12		 -1.13 -14.91 7.65
On 2025-04-30		 6.40
On 2025-05-12		 -16.29 7.02
20D 8.76
On 2025-04-16		 6.40
On 2025-05-12		 -2.09 -24.47 8.76
On 2025-04-16		 6.40
On 2025-05-12		 -26.91 7.56
WTD 6.53
On 2025-05-12		 6.40
On 2025-05-12		 -0.46 -6.66 -- -- -- 6.45
MTD 7.55
On 2025-05-01		 6.40
On 2025-05-12		 -1.01 -13.54 7.55
On 2025-05-01		 6.40
On 2025-05-12		 -15.23 6.90
As of Monday, May 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

218.95 +3.99 +1.86 5,463,708
KO

The Coca-Cola Company

69.53 -0.99 -1.40 21,504,824
PFE

Pfizer Inc.

23.09 +0.81 +3.64 77,299,643
VZ

Verizon Communications Inc.

43.00 -0.61 -1.40 20,142,153
VIX

CBOE Volatility Index

18.39 -3.51 -16.03
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,410.10 +1,160.72 +2.81 651,392,038
DJTA

Dow Jones Transportation Average

15,020.19 +979.88 +6.98 215,600,702
SPX

S&P 500 Index

5,844.19 +184.28 +3.26
OEX

S&P 100 Index

2,833.70 +97.68 +3.57
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,868.15 +806.70 +4.02
NYA

NYSE Composite Index

19,711.55 +392.35 +2.03
XAX

NYSE AMEX Composite Index

5,159.33 +41.33 +0.81
RUI

RUSSELL 1000 Index

3,201.93 +101.31 +3.27
RUT

Russell 2000 Index

2,092.20 +69.12 +3.42
RUA

Russell 3000 Index

3,328.12 +105.51 +3.27
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.39 -3.51 -16.03
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.44 -2.06 -8.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 -2.67 -10.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 -3.16 -13.52
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,703.49 +128.31 +1.34
 
Recent
Ticker Last Chg %Chg Volume
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

6.45 -0.46 -6.66 444,007