ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Direxion Daily Emerging Markets Bear 3X Shares

Direxion Daily Emerging Markets Bear 3X Shares (EDZ)

6.94
-0.02
(-0.29%)
Closed September 28 4:00PM
6.94
0.00
(0.00%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.67-19.39605110348.618.74976.82571387.43238641SP
4-1.82-20.77625570788.7610.0356.81569548.49159137SP
12-1.72-19.86143187078.6611.616.81309039.00704508SP
26-3.64-34.40453686210.5811.76.81054829.44520122SP
52-6.76-49.343065693413.715.646.812721411.27315956SP
156-2.25-24.48313384119.1922.176.827667913.01551176SP
260-39.63-85.097702383546.5777.636.831409219.28208355SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17274762006.94-0.02-0.296.926.986.84439826
17273898006.96-0.8-10.316.847.096.8101659416
17273034007.760.253.337.687.797.6099169578
17272170007.51-0.94-11.127.757.827.485251852
17271306008.45-0.17-1.978.528.558.390440468
17268714008.61999990.010.128.618.74978.59164376
17267850008.61-0.58-6.268.698.8558.5379175789
17266986009.1850.141.499.019.218.82108856
17266122009.05-0.03-0.338.989.148.9752780
17265258009.08-0.13-1.419.089.219.0860595
17262666009.21-0.09-0.979.219.239.1475438
17261802009.3-0.25-2.629.59.559.3147626
17260938009.55-0.17-1.759.7710.0359.515106209
17260074009.720.11.049.689.939.68130709
17259210009.6199999-0.25-2.539.79.759.5604105403
17256618009.86999990.545.799.369.8889.35162374
17255754009.33-0.05-0.539.36999999.439.2467645
17254890009.380.040.439.449.449.215147807
17254026009.340.55.669.059.399.05198667
17250570008.84-0.04-0.458.768.958.75156534
17249706008.88-0.03-0.348.828.918.732152496
17248842008.910.22.308.788.978.77113244
17247978008.71-0.03-0.348.748.818.6846502
17247114008.740.242.828.648.7758.6456957
17244522008.5-0.48-5.358.688.768.46120420
17243658008.980.33.468.738.998.71114910
17242794008.68-0.05-0.578.718.728.5996247
17241930008.730.22.348.61999998.78999998.658043
17241066008.53-0.25-2.858.658.698.49149882
17238474008.78-0.29-3.258.928.958.7699196
17237610009.0749-0.32-3.369.239.269.015179687
17236746009.390.171.799.269.489.26126030
17235882009.225-0.29-3.009.479.489.21586309
17235018009.51-0.13-1.359.569.6159.4388172
17232426009.64-0.14-1.459.759.819.59110468
17231562009.7818-0.7-6.6610.0710.169.755114730
172306980010.48-0.19-1.789.9410.50039.92114792
172298340010.67-0.19-1.7510.8911.01510.44180584
172289700010.860.878.7111.6111.6110.65440956
17226378009.990.444.6010.0610.169.95187699
17225514009.55090.444.849.29.659.1680798
17224650009.11-0.63-6.479.099.178.99110695
17223786009.740.131.359.69.8159.58599709
17222922009.610.131.379.519.699.5181373
17220330009.48-0.29-2.929.539.619.42188021
17219466009.7650.111.099.789.86999999.55131022
17218602009.660.44.329.389.669.35122792
17217738009.260.242.669.229.2759.164999950628
17216874009.02-0.18-1.969.19.11999998.98131439
17214282009.20.242.749.079.23999.03138653
17213418008.9550.262.938.698.99898.658147839
17212554008.70.414.958.638.718.56206297
17211690008.2899999-0.13-1.548.428.4358.289999999745
17210826008.420.232.818.38.4658.3135015
17208234008.19-0.08-0.978.218.218.102759236
17207370008.27-0.14-1.618.11999998.32128.119999982333
17206506008.4054-0.12-1.408.478.498.40563276
17205642008.525-0.13-1.458.598.6218.5248279
17204778008.650.020.238.68.658.551287451
17202186008.63-0.09-1.038.668.818.6339243
17200406408.72-0.43-4.708.988.988.7252833
17199594009.15-0.08-0.879.339.339.119999956009
17198730009.23-0.06-0.659.11999999.259.0852307