EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Friday, August 29th, 2025

$ 4.94

+0.07 +1.44%

Open: 4.96
High: 5.01
Low: 4.93
Volume: 218,896
Previous Close on Thursday, August 28th, 2025

$ 4.87

-0.06 -1.22%

Open: 4.93
High: 4.94
Low: 4.86
Volume: 199,175

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 4.96 5.01 4.93 4.94 218,896 +0.07 +1.44
2025-08-28 4.93 4.94 4.86 4.87 199,175 -0.06 -1.22
2025-08-27 5.00 5.01 4.92 4.93 179,397 +0.11 +2.28
2025-08-26 4.82 4.85 4.80 4.82 1,065,523 +0.03 +0.63
2025-08-25 4.73 4.80 4.71 4.79 178,208 +0.07 +1.48
2025-08-22 4.92 4.94 4.72 4.72 521,018 -0.30 -5.98
2025-08-21 5.03 5.04 4.98 5.02 1,152,661 +0.05 +1.01
2025-08-20 4.97 5.06 4.96 4.97 639,724 +0.02 +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 5.01
On 2025-08-27		 4.71
On 2025-08-25		 0.22 4.66 5.01
On 2025-08-27		 4.86
On 2025-08-28		 -2.99 4.87
10D 5.06
On 2025-08-20		 4.71
On 2025-08-25		 0.05 1.02 5.06
On 2025-08-20		 4.71
On 2025-08-25		 -6.82 4.89
20D 5.32
On 2025-08-04		 4.71
On 2025-08-25		 -0.52 -9.52 5.32
On 2025-08-04		 4.71
On 2025-08-25		 -11.47 4.96
WTD 5.01
On 2025-08-27		 4.71
On 2025-08-25		 0.22 4.66 5.01
On 2025-08-27		 4.86
On 2025-08-28		 -2.99 4.87
MTD 5.52
On 2025-08-01		 4.71
On 2025-08-25		 -0.39 -7.32 5.52
On 2025-08-01		 4.71
On 2025-08-25		 -14.67 4.99
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
VO

Vanguard Mid-Cap Index ETF

289.93 -1.02 -0.35 547,739
PZA

Invesco National AMT-Free Municipal Bond ETF

22.19 -0.03 -0.14 841,918
SHYG

iShares 0-5 Year High Yield Corporate Bond ETF

43.20 -0.07 -0.16 1,614,447
DSI

iShares MSCI KLD 400 Social ETF

121.40 -0.91 -0.74 105,131
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

4.94 +0.07 +1.44 218,896