Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direxion Emerging Markets Bear 3X Shares (NY:EDZ)

7.060 +0.070 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 6.930 7.060 6.902 7.060 614,421 +0.07(+1.00%)
May 07, 2025 6.910 7.050 6.910 6.990 287,495 +0.24(+3.56%)
May 06, 2025 6.830 6.852 6.710 6.750 647,088 +0.06(+0.90%)
May 05, 2025 6.650 6.700 6.610 6.690 485,417 -0.17(-2.48%)
May 02, 2025 6.780 6.920 6.765 6.860 904,257 -0.63(-8.41%)
May 01, 2025 7.360 7.550 7.360 7.490 204,802 +0.03(+0.40%)
Apr 30, 2025 7.570 7.645 7.430 7.460 169,286 -0.07(-0.93%)
Apr 29, 2025 7.560 7.560 7.470 7.530 58,561 -0.05(-0.66%)
Apr 28, 2025 7.570 7.680 7.555 7.580 94,999 -0.04(-0.52%)
Apr 25, 2025 7.730 7.755 7.610 7.620 96,100 +0.07(+0.93%)
Apr 24, 2025 7.780 7.790 7.540 7.550 741,986 -0.26(-3.33%)
Apr 23, 2025 7.700 7.910 7.560 7.810 833,055 -0.30(-3.70%)
Apr 22, 2025 8.220 8.230 7.939 8.110 978,027 -0.36(-4.25%)
Apr 21, 2025 8.340 8.670 8.320 8.470 409,952 +0.00(+0.00%)
Apr 17, 2025 8.370 8.495 8.290 8.470 509,938 -0.24(-2.76%)
Apr 16, 2025 8.550 8.756 8.405 8.710 631,499 +0.36(+4.31%)
Apr 15, 2025 8.290 8.360 8.215 8.350 339,003 +0.02(+0.24%)
Apr 14, 2025 8.370 8.500 8.200 8.330 525,943 -0.21(-2.46%)
Apr 11, 2025 9.040 9.110 8.540 8.540 433,903 -0.88(-9.34%)
Apr 10, 2025 9.200 9.860 9.180 9.420 690,678 +0.51(+5.72%)
Apr 09, 2025 11.16 11.37 8.880 8.910 2,138,963 -2.40(-21.22%)
Apr 08, 2025 9.850 11.59 9.850 11.31 1,085,576 +0.46(+4.24%)
Apr 07, 2025 11.04 11.21 10.00 10.85 1,804,927 +1.08(+11.05%)
Apr 04, 2025 9.340 10.03 9.230 9.770 924,336 +1.40(+16.73%)
Apr 03, 2025 8.380 8.380 8.200 8.370 503,504 +0.50(+6.35%)
Apr 02, 2025 7.960 7.960 7.795 7.870 108,003 +0.00(+0.00%)
Apr 01, 2025 7.990 8.060 7.823 7.870 110,809 -0.10(-1.25%)
Mar 31, 2025 8.200 8.255 7.947 7.970 413,875 +0.07(+0.89%)
Mar 28, 2025 7.690 7.945 7.690 7.900 254,562 +0.42(+5.61%)
Mar 27, 2025 7.600 7.600 7.415 7.480 369,452 -0.13(-1.71%)
Mar 26, 2025 7.500 7.630 7.455 7.610 285,395 +0.16(+2.15%)
Mar 25, 2025 7.410 7.480 7.365 7.450 188,356 +0.03(+0.44%)
Mar 24, 2025 7.427 7.447 7.343 7.417 467,167 -0.09(-1.18%)
Mar 21, 2025 7.575 7.575 7.458 7.506 35,730 +0.12(+1.60%)
Mar 20, 2025 7.476 7.490 7.339 7.387 275,167 +0.20(+2.74%)
Mar 19, 2025 7.151 7.249 7.101 7.190 133,861 -0.03(-0.41%)
Mar 18, 2025 7.141 7.289 7.141 7.220 119,577 +0.13(+1.81%)
Mar 17, 2025 7.407 7.407 7.072 7.092 111,439 -0.39(-5.27%)
Mar 14, 2025 7.634 7.664 7.476 7.486 130,233 -0.43(-5.48%)
Mar 13, 2025 8.048 8.048 7.841 7.920 106,796 +0.11(+1.45%)
Mar 12, 2025 7.851 7.979 7.772 7.807 152,514 -0.14(-1.80%)
Mar 11, 2025 7.959 8.098 7.807 7.950 196,768 -0.17(-2.07%)
Mar 10, 2025 7.920 8.275 7.871 8.117 261,618 +0.53(+7.02%)
Mar 07, 2025 7.624 7.802 7.530 7.585 126,731 -0.10(-1.28%)
Mar 06, 2025 7.545 7.703 7.471 7.683 212,261 +0.13(+1.70%)
Mar 05, 2025 7.841 7.910 7.516 7.555 252,462 -0.72(-8.70%)
Mar 04, 2025 8.393 8.566 8.068 8.275 741,509 -0.21(-2.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.