EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Friday, August 14th, 2026

$ 15.07

+0.06 +0.40%

Open: 14.87
High: 15.17
Low: 14.76
Volume: 19,996
Previous Close on Thursday, August 13th, 2026

$ 15.01

-0.15 -0.99%

Open: 15.18
High: 15.21
Low: 14.77
Volume: 152,114

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 14.87 15.17 14.76 15.07 19,996 +0.06 +0.40
2026-08-13 15.18 15.21 14.77 15.01 152,114 -0.15 -0.99
2026-08-12 15.01 15.30 15.01 15.16 181,101 -0.73 -4.59
2026-08-11 15.72 16.01 15.55 15.89 110,506 -0.20 -1.24
2026-08-10 16.01 16.20 15.93 16.09 89,129 +0.39 +2.48
2026-08-07 15.49 16.18 15.49 15.70 11,469 -0.48 -2.97
2026-08-06 16.35 16.51 15.77 16.18 311,115 +0.54 +3.45
2026-08-05 15.45 15.66 15.31 15.64 334,617 +0.16 +1.03
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 16.20
On 2026-08-10		 14.76
On 2026-08-14		 -0.63 -4.01 16.20
On 2026-08-10		 14.76
On 2026-08-14		 -8.89 15.44
10D 17.53
On 2026-08-03		 14.76
On 2026-08-14		 -1.83 -10.83 17.53
On 2026-08-03		 14.76
On 2026-08-14		 -15.80 15.70
20D 20.00
On 2026-07-29		 14.76
On 2026-08-14		 -2.82 -15.76 20.00
On 2026-07-29		 14.76
On 2026-08-14		 -26.20 16.61
WTD 16.20
On 2026-08-10		 14.76
On 2026-08-14		 -0.63 -4.01 16.20
On 2026-08-10		 14.76
On 2026-08-14		 -8.89 15.44
MTD 17.53
On 2026-08-03		 14.76
On 2026-08-14		 -1.83 -10.83 17.53
On 2026-08-03		 14.76
On 2026-08-14		 -15.80 15.70
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

15.07 +0.06 +0.40 19,996