Indicators

Markets:

News

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

27.08 -1.29 (-4.55%)

Streaming Delayed Price Updated: 12:25 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 09, 2026	31.27	31.79	28.11	28.37	540,991	-1.74(-5.78%)
Mar 06, 2026	30.88	31.33	29.65	30.11	214,648	+0.54(+1.83%)
Mar 05, 2026	29.14	30.66	28.38	29.57	311,530	+1.89(+6.83%)
Mar 04, 2026	28.36	28.79	26.91	27.68	230,487	-0.81(-2.84%)
Mar 03, 2026	29.08	30.64	28.00	28.49	669,201	+3.60(+14.46%)
Mar 02, 2026	25.59	25.59	24.44	24.89	272,553	+1.33(+5.65%)
Feb 27, 2026	24.00	24.15	23.48	23.56	138,632	+0.14(+0.60%)
Feb 26, 2026	22.77	24.05	22.77	23.42	69,917	+0.64(+2.81%)
Feb 25, 2026	22.71	23.05	22.63	22.78	90,499	-0.82(-3.47%)
Feb 24, 2026	24.02	24.08	23.30	23.60	46,428	-1.12(-4.53%)
Feb 23, 2026	24.27	24.81	24.02	24.72	62,356	+0.82(+3.43%)
Feb 20, 2026	25.53	25.62	23.90	23.90	89,148	-1.56(-6.13%)
Feb 19, 2026	25.80	26.01	25.46	25.46	32,309	+0.15(+0.59%)
Feb 18, 2026	25.52	25.55	24.85	25.31	32,071	-0.40(-1.56%)
Feb 17, 2026	25.85	26.52	25.46	25.71	64,743	+0.37(+1.46%)
Feb 13, 2026	25.86	26.60	25.25	25.34	72,392	-0.29(-1.13%)
Feb 12, 2026	24.51	25.83	24.41	25.63	128,579	+0.78(+3.14%)
Feb 11, 2026	25.35	25.71	24.72	24.85	166,497	-1.11(-4.28%)
Feb 10, 2026	25.86	26.16	25.75	25.96	42,548	-0.15(-0.57%)
Feb 09, 2026	26.91	26.91	25.93	26.11	136,995	-0.58(-2.17%)
Feb 06, 2026	28.00	28.00	26.68	26.69	112,610	-2.28(-7.87%)
Feb 05, 2026	29.02	29.42	28.27	28.97	345,045	+0.39(+1.36%)
Feb 04, 2026	27.08	28.87	27.03	28.58	102,283	+1.15(+4.19%)
Feb 03, 2026	27.01	28.23	27.01	27.43	175,166	-0.52(-1.86%)
Feb 02, 2026	28.93	28.93	27.63	27.95	696,496	-0.13(-0.46%)
Jan 30, 2026	27.18	28.45	26.91	28.08	620,122	+1.75(+6.65%)
Jan 29, 2026	25.87	27.43	25.73	26.33	97,967	+0.34(+1.31%)
Jan 28, 2026	25.80	26.45	25.80	25.99	107,883	-0.53(-2.00%)
Jan 27, 2026	27.06	27.06	26.44	26.52	113,649	-1.64(-5.82%)
Jan 26, 2026	28.30	28.40	27.86	28.16	110,344	-0.09(-0.32%)
Jan 23, 2026	29.00	29.21	28.14	28.25	143,136	-0.54(-1.88%)
Jan 22, 2026	28.80	29.07	28.43	28.79	287,083	-0.72(-2.44%)
Jan 21, 2026	30.00	30.00	29.12	29.51	170,484	-1.40(-4.53%)
Jan 20, 2026	30.87	31.10	30.32	30.91	110,570	+0.83(+2.76%)
Jan 16, 2026	30.06	30.52	29.88	30.08	77,443	+0.35(+1.18%)
Jan 15, 2026	29.78	29.93	29.26	29.73	124,915	-0.44(-1.46%)
Jan 14, 2026	30.59	30.70	30.12	30.17	152,768	-0.43(-1.41%)
Jan 13, 2026	30.35	30.91	30.18	30.60	103,135	+0.63(+2.10%)
Jan 12, 2026	31.02	31.02	29.90	29.97	151,784	-1.23(-3.94%)
Jan 09, 2026	31.79	31.79	31.20	31.20	78,256	-0.49(-1.55%)
Jan 08, 2026	31.80	32.02	31.59	31.69	316,305	+0.08(+0.25%)
Jan 07, 2026	31.41	31.72	31.40	31.61	238,413	+0.55(+1.77%)
Jan 06, 2026	31.07	31.16	30.76	31.06	289,400	-0.63(-1.99%)
Jan 05, 2026	32.14	32.46	31.63	31.69	73,063	-1.13(-3.44%)

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 Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.