EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Friday, June 5th, 2026

$ 18.55

+3.09 +19.99%

Open: 17.12
High: 18.71
Low: 17.02
Volume: 517,931
Previous Close on Thursday, June 4th, 2026

$ 15.46

+0.54 +3.62%

Open: 15.87
High: 16.11
Low: 15.36
Volume: 158,925

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 17.12 18.71 17.02 18.55 517,931 +3.09 +19.99
2026-06-04 15.87 16.11 15.36 15.46 158,925 +0.54 +3.62
2026-06-03 14.64 15.24 14.64 14.92 196,096 +0.51 +3.54
2026-06-02 14.78 14.87 14.38 14.41 96,682 -0.48 -3.22
2026-06-01 15.40 15.55 14.60 14.89 31,076 -0.99 -6.23
2026-05-29 15.69 15.94 15.53 15.88 239,603 0.00 0.00
2026-05-28 16.52 16.68 15.77 15.88 208,666 -0.14 -0.87
2026-05-27 15.73 16.31 15.63 16.02 160,109 +0.05 +0.31
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 18.71
On 2026-06-05		 14.38
On 2026-06-02		 2.67 16.81 15.55
On 2026-06-01		 14.38
On 2026-06-02		 -7.47 15.65
10D 18.71
On 2026-06-05		 14.38
On 2026-06-02		 0.65 3.63 18.16
On 2026-05-22		 14.38
On 2026-06-02		 -20.79 16.00
20D 20.12
On 2026-05-19		 14.38
On 2026-06-02		 0.82 4.62 20.12
On 2026-05-19		 14.38
On 2026-06-02		 -28.51 16.95
WTD 18.71
On 2026-06-05		 14.38
On 2026-06-02		 2.67 16.81 15.55
On 2026-06-01		 14.38
On 2026-06-02		 -7.47 15.65
MTD 18.71
On 2026-06-05		 14.38
On 2026-06-02		 2.67 16.81 15.55
On 2026-06-01		 14.38
On 2026-06-02		 -7.47 15.65
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ITT

ITT Inc.

191.45 -1.82 -0.94 790,976
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

18.55 +3.09 +19.99 517,931