EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Wednesday, September 17th, 2025

$ 4.09

-0.05 -1.21%

Open: 4.09
High: 4.11
Low: 3.99
Volume: 1,112,048
Previous Close on Tuesday, September 16th, 2025

$ 4.14

-0.08 -1.90%

Open: 4.17
High: 4.19
Low: 4.12
Volume: 97,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 4.09 4.11 3.99 4.09 1,112,048 -0.05 -1.21
2025-09-16 4.17 4.19 4.12 4.14 97,810 -0.08 -1.90
2025-09-15 4.24 4.26 4.22 4.22 208,744 -0.10 -2.31
2025-09-12 4.30 4.33 4.29 4.32 126,135 +0.01 +0.23
2025-09-11 4.41 4.41 4.29 4.31 202,971 -0.18 -4.01
2025-09-10 4.49 4.50 4.44 4.49 108,136 -0.09 -1.97
2025-09-09 4.60 4.61 4.56 4.58 89,493 -0.08 -1.72
2025-09-08 4.71 4.74 4.66 4.66 61,779 -0.12 -2.51
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 4.41
On 2025-09-11		 3.99
On 2025-09-17		 -0.40 -8.91 4.41
On 2025-09-11		 3.99
On 2025-09-17		 -9.58 4.22
10D 5.05
On 2025-09-04		 3.99
On 2025-09-17		 -0.81 -16.53 5.05
On 2025-09-04		 3.99
On 2025-09-17		 -21.04 4.46
20D 5.15
On 2025-09-02		 3.99
On 2025-09-17		 -0.86 -17.37 5.15
On 2025-09-02		 3.99
On 2025-09-17		 -22.55 4.68
WTD 4.26
On 2025-09-15		 3.99
On 2025-09-17		 -0.23 -5.32 4.26
On 2025-09-15		 3.99
On 2025-09-17		 -6.40 4.15
MTD 5.15
On 2025-09-02		 3.99
On 2025-09-17		 -0.85 -17.21 5.15
On 2025-09-02		 3.99
On 2025-09-17		 -22.55 4.54
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

4.09 -0.05 -1.21 1,112,048