Direxion Daily MSCI Emerging Markets Bear 3X ETF (EDZ)
15.30
+0.64
(+4.37%)
USD |
NYSEARCA |
Aug 24, 16:00
15.30
0.00 (0.00%)
After-Hours: 20:00
EDZ Price : 15.30 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 14.44 | 14.73 | 14.42 | 14.66 | 432737.0 |
| Aug 20, 2026 | 15.29 | 15.29 | 14.86 | 14.93 | 89145.00 |
| Aug 19, 2026 | 15.01 | 15.46 | 14.95 | 15.33 | 168579.0 |
| Aug 18, 2026 | 15.45 | 15.93 | 15.27 | 15.83 | 463034.0 |
| Aug 17, 2026 | 14.59 | 14.65 | 14.16 | 14.60 | 464148.0 |
| Aug 14, 2026 | 14.87 | 15.17 | 14.76 | 15.07 | 199960.0 |
| Aug 13, 2026 | 15.18 | 15.21 | 14.77 | 15.01 | 157396.0 |
| Aug 12, 2026 | 15.01 | 15.30 | 15.00 | 15.16 | 181102.0 |
| Aug 11, 2026 | 15.72 | 16.01 | 15.55 | 15.89 | 110507.0 |
| Aug 10, 2026 | 16.01 | 16.20 | 15.93 | 16.09 | 90478.00 |
| Aug 07, 2026 | 15.49 | 16.18 | 15.49 | 15.70 | 115690.0 |
| Aug 06, 2026 | 16.35 | 16.51 | 15.77 | 16.18 | 311621.0 |
| Aug 05, 2026 | 15.45 | 15.66 | 15.31 | 15.64 | 344677.0 |
| Aug 04, 2026 | 16.04 | 16.14 | 15.40 | 15.48 | 262992.0 |
| Aug 03, 2026 | 17.28 | 17.53 | 16.67 | 16.78 | 138608.0 |
| Jul 31, 2026 | 16.27 | 17.39 | 16.16 | 16.90 | 165682.0 |
| Jul 30, 2026 | 18.42 | 18.54 | 17.30 | 17.35 | 507378.0 |
| Jul 29, 2026 | 19.11 | 20.00 | 18.33 | 19.78 | 295764.0 |
| Jul 28, 2026 | 18.82 | 19.16 | 18.30 | 18.56 | 271333.0 |
| Jul 27, 2026 | 17.01 | 18.20 | 16.98 | 17.51 | 361008.0 |
| Jul 24, 2026 | 17.30 | 17.90 | 17.18 | 17.81 | 169259.0 |
| Jul 23, 2026 | 16.86 | 17.22 | 16.44 | 16.82 | 393268.0 |
| Jul 22, 2026 | 16.72 | 16.74 | 16.33 | 16.49 | 110059.0 |
| Jul 21, 2026 | 16.41 | 16.62 | 16.08 | 16.25 | 226765.0 |
| Jul 20, 2026 | 17.26 | 17.77 | 17.17 | 17.71 | 344753.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median