EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Friday, May 30th, 2025

$ 6.62

+0.23 +3.60%

Open: 6.60
High: 6.75
Low: 6.60
Volume: 712,417
Previous Close on Thursday, May 29th, 2025

$ 6.39

-0.08 -1.24%

Open: 6.31
High: 6.46
Low: 6.31
Volume: 177,694

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-30 6.60 6.75 6.60 6.62 712,417 +0.23 +3.60
2025-05-29 6.31 6.46 6.31 6.39 177,694 -0.08 -1.24
2025-05-28 6.43 6.48 6.43 6.47 142,225 +0.10 +1.57
2025-05-27 6.40 6.44 6.37 6.37 388,355 +0.05 +0.79
2025-05-23 6.46 6.49 6.32 6.32 463,488 -0.10 -1.56
2025-05-22 6.43 6.47 6.37 6.42 223,944 +0.09 +1.42
2025-05-21 6.21 6.37 6.19 6.33 216,912 +0.03 +0.48
2025-05-20 6.34 6.37 6.29 6.30 287,481 +0.04 +0.64
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 6.75
On 2025-05-30		 6.31
On 2025-05-29		 0.20 3.12 6.49
On 2025-05-23		 6.31
On 2025-05-29		 -2.85 6.43
10D 6.75
On 2025-05-30		 6.19
On 2025-05-21		 0.34 5.41 6.45
On 2025-05-19		 6.19
On 2025-05-21		 -4.03 6.38
20D 7.06
On 2025-05-08		 6.19
On 2025-05-21		 -0.87 -11.62 7.06
On 2025-05-08		 6.19
On 2025-05-21		 -12.32 6.52
WTD 6.75
On 2025-05-30		 6.31
On 2025-05-29		 0.30 4.75 6.48
On 2025-05-28		 6.31
On 2025-05-29		 -2.70 6.46
MTD 7.55
On 2025-05-01		 6.19
On 2025-05-21		 -0.84 -11.26 7.55
On 2025-05-01		 6.19
On 2025-05-21		 -18.01 6.57
As of Friday, May 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.91 +1.75 +0.72 9,099,117
KO

The Coca-Cola Company

72.10 +0.61 +0.85 27,823,984
PFE

Pfizer Inc.

23.49 +0.04 +0.17 52,974,419
VZ

Verizon Communications Inc.

43.96 +0.63 +1.45 26,410,635
VIX

CBOE Volatility Index

18.59 -0.59 -3.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,270.07 +54.34 +0.13 795,287,997
DJTA

Dow Jones Transportation Average

14,686.30 -59.08 -0.40 181,792,290
SPX

S&P 500 Index

5,911.69 -0.48 -0.01
OEX

S&P 100 Index

2,884.82 -0.78 -0.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,340.99 -22.96 -0.11
NYA

NYSE Composite Index

19,783.81 +39.95 +0.20
XAX

NYSE AMEX Composite Index

5,194.38 -17.74 -0.34
RUI

RUSSELL 1000 Index

3,235.83 +0.26 +0.01
RUT

Russell 2000 Index

2,066.29 -8.49 -0.41
RUA

Russell 3000 Index

3,360.01 -0.34 -0.01
VIX

CBOE Volatility Index

18.59 -0.59 -3.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.01 -0.09 -0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.72 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.40 -0.22 -1.02
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,855.53 -6.52 -0.07
 
Recent
Ticker Last Chg %Chg Volume
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

6.62 +0.23 +3.60 712,417