Direxion Daily MSCI Emerging Markets Bear 3X ETF (EDZ)
14.18
-0.52
(-3.54%)
USD |
NYSEARCA |
Sep 11, 16:00
14.18
0.00 (0.00%)
After-Hours: 20:00
EDZ Price : 14.18 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 14.03 | 14.24 | 14.03 | 14.18 | 215361.0 |
| Sep 10, 2026 | 14.44 | 14.72 | 14.38 | 14.70 | 168022.0 |
| Sep 09, 2026 | 13.69 | 13.88 | 13.50 | 13.80 | 172254.0 |
| Sep 08, 2026 | 13.51 | 13.64 | 13.41 | 13.60 | 133264.0 |
| Sep 04, 2026 | 14.25 | 14.29 | 13.63 | 13.63 | 96928.00 |
| Sep 03, 2026 | 14.70 | 14.88 | 14.37 | 14.39 | 176178.0 |
| Sep 02, 2026 | 14.83 | 14.84 | 14.59 | 14.62 | 65038.00 |
| Sep 01, 2026 | 14.70 | 15.01 | 14.45 | 14.87 | 175878.0 |
| Aug 31, 2026 | 14.54 | 14.84 | 14.45 | 14.75 | 132432.0 |
| Aug 28, 2026 | 14.22 | 14.71 | 14.10 | 14.61 | 154241.0 |
| Aug 27, 2026 | 14.28 | 14.57 | 14.28 | 14.32 | 635426.0 |
| Aug 26, 2026 | 14.46 | 14.59 | 14.36 | 14.56 | 85020.00 |
| Aug 25, 2026 | 14.79 | 14.93 | 14.48 | 14.49 | 151098.0 |
| Aug 24, 2026 | 15.10 | 15.52 | 15.10 | 15.27 | 428152.0 |
| 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 |
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