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

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

5.380 -0.050 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 5.450 5.490 5.370 5.380 167,017 -0.05(-0.92%)
Jun 27, 2025 5.440 5.470 5.380 5.430 194,606 +0.08(+1.50%)
Jun 26, 2025 5.390 5.430 5.330 5.350 102,175 -0.12(-2.19%)
Jun 25, 2025 5.500 5.505 5.450 5.470 80,949 +0.00(+0.00%)
Jun 24, 2025 5.680 5.680 5.470 5.470 262,525 -0.48(-8.04%)
Jun 23, 2025 6.136 6.155 5.933 5.948 159,612 -0.15(-2.44%)
Jun 20, 2025 5.908 6.096 5.908 6.096 124,992 +0.12(+1.99%)
Jun 18, 2025 5.958 6.012 5.908 5.978 166,562 +0.04(+0.67%)
Jun 17, 2025 5.849 5.988 5.820 5.938 955,425 +0.19(+3.27%)
Jun 16, 2025 5.750 5.755 5.636 5.750 856,116 -0.19(-3.17%)
Jun 13, 2025 5.997 5.998 5.889 5.938 1,022,740 +0.28(+4.90%)
Jun 12, 2025 5.740 5.740 5.661 5.661 116,797 -0.05(-0.87%)
Jun 11, 2025 5.691 5.720 5.641 5.710 345,471 -0.05(-0.86%)
Jun 10, 2025 5.800 5.859 5.760 5.760 231,902 -0.13(-2.18%)
Jun 09, 2025 5.938 5.943 5.849 5.889 256,876 -0.14(-2.30%)
Jun 06, 2025 6.069 6.096 6.009 6.027 285,637 -0.07(-1.14%)
Jun 05, 2025 6.017 6.114 5.983 6.096 688,880 -0.05(-0.81%)
Jun 04, 2025 6.225 6.225 6.146 6.146 622,701 -0.27(-4.17%)
Jun 03, 2025 6.453 6.473 6.383 6.413 376,595 -0.04(-0.61%)
Jun 02, 2025 6.502 6.572 6.433 6.453 421,046 -0.10(-1.51%)
May 30, 2025 6.532 6.680 6.532 6.552 722,718 +0.23(+3.60%)
May 29, 2025 6.245 6.393 6.240 6.324 179,546 -0.08(-1.24%)
May 28, 2025 6.364 6.413 6.359 6.403 144,335 +0.10(+1.57%)
May 27, 2025 6.334 6.376 6.299 6.304 392,564 +0.05(+0.79%)
May 23, 2025 6.393 6.423 6.250 6.255 468,319 -0.10(-1.56%)
May 22, 2025 6.364 6.398 6.308 6.354 226,278 +0.09(+1.42%)
May 21, 2025 6.146 6.299 6.126 6.265 219,319 +0.03(+0.48%)
May 20, 2025 6.275 6.304 6.225 6.235 290,497 +0.04(+0.64%)
May 19, 2025 6.374 6.383 6.195 6.195 191,254 -0.04(-0.63%)
May 16, 2025 6.265 6.316 6.228 6.235 234,373 +0.02(+0.32%)
May 15, 2025 6.235 6.304 6.215 6.215 168,569 +0.00(+0.00%)
May 14, 2025 6.166 6.235 6.151 6.215 277,103 -0.13(-2.03%)
May 13, 2025 6.502 6.527 6.284 6.344 365,205 -0.04(-0.62%)
May 12, 2025 6.364 6.463 6.334 6.383 448,646 -0.46(-6.66%)
May 09, 2025 6.730 6.859 6.720 6.839 119,110 -0.15(-2.12%)
May 08, 2025 6.859 6.987 6.831 6.987 620,825 +0.07(+1.00%)
May 07, 2025 6.839 6.977 6.839 6.918 290,491 +0.24(+3.56%)
May 06, 2025 6.760 6.781 6.641 6.680 653,833 +0.06(+0.90%)
May 05, 2025 6.581 6.631 6.542 6.621 490,476 -0.17(-2.48%)
May 02, 2025 6.710 6.849 6.695 6.789 913,682 -0.62(-8.41%)
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.