Direxion Daily Emerging Markets Bear 3X Shares (EDZ)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -5.67010309278 | 7.76 | 7.83 | 7.3 | 331676 | 7.60542101 | SP |
| 4 | -1.22 | -14.2857142857 | 8.54 | 9.13 | 7.3 | 440111 | 8.32418444 | SP |
| 12 | -1.66 | -18.4855233853 | 8.98 | 10.08 | 7.3 | 329682 | 8.64172915 | SP |
| 26 | -1.39 | -15.9586681975 | 8.71 | 10.08 | 6.5701 | 253266 | 8.32226121 | SP |
| 52 | -3.83 | -34.3497757848 | 11.15 | 11.7 | 6.5701 | 173263 | 8.76896613 | SP |
| 156 | -2.37 | -24.4582043344 | 9.69 | 22.17 | 6.5701 | 282656 | 12.81296659 | SP |
| 260 | -28.62 | -79.632721202 | 35.94 | 77.63 | 6.5701 | 317271 | 17.41820258 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 7.41 | -0.21 | -2.76 | 7.45 | 7.525 | 7.325 | 272939 |
| 1740007800 | 7.62 | 0.04 | 0.53 | 7.6 | 7.67 | 7.6 | 287467 |
| 1739921400 | 7.58 | -0.15 | -1.94 | 7.53 | 7.6218 | 7.53 | 308784 |
| 1739575800 | 7.73 | -0.11 | -1.40 | 7.76 | 7.83 | 7.7101 | 457514 |
| 1739489400 | 7.84 | -0.24 | -2.97 | 8.22 | 8.2462 | 7.84 | 808716 |
| 1739403000 | 8.08 | -0.14 | -1.70 | 8.22 | 8.285 | 7.97 | 772670 |
| 1739316600 | 8.22 | 0.12 | 1.48 | 8.28 | 8.285 | 8.1298999 | 207982 |
| 1739230200 | 8.1 | -0.28 | -3.34 | 8.14 | 8.1986 | 8.085 | 173624 |
| 1738971000 | 8.38 | 0.04 | 0.48 | 8.14 | 8.3999 | 8.085 | 510439 |
| 1738884600 | 8.34 | -0.1 | -1.18 | 8.39 | 8.4101 | 8.335 | 178318 |
| 1738798200 | 8.44 | 0.08 | 0.96 | 8.46 | 8.5 | 8.3899 | 180518 |
| 1738711800 | 8.36 | -0.49 | -5.54 | 8.51 | 8.555 | 8.3 | 348029 |
| 1738625400 | 8.85 | 0.19 | 2.19 | 9.13 | 9.13 | 8.7 | 806133 |
| 1738366200 | 8.66 | 0.29 | 3.46 | 8.36 | 8.68 | 8.32 | 668882 |
| 1738279800 | 8.3699999 | -0.44 | -4.99 | 8.61 | 8.6199999 | 8.2899999 | 369229 |
| 1738193400 | 8.81 | 0.01 | 0.11 | 8.65 | 8.8401 | 8.6199999 | 481776 |
| 1738107000 | 8.8 | -0.2 | -2.22 | 8.94 | 9.1199 | 8.7899999 | 178092 |
| 1738020600 | 9 | 0.49 | 5.76 | 8.99 | 9.055 | 8.92 | 512727 |
| 1737761400 | 8.51 | -0.26 | -2.96 | 8.5399999 | 8.66 | 8.4801 | 537343 |
| 1737675000 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1737588600 | 8.77 | 0.02 | 0.23 | 8.72 | 8.8 | 8.68 | 531080 |
| 1737502200 | 8.75 | -0.27 | -2.99 | 8.795 | 8.92 | 8.7219 | 273232 |
| 1737156600 | 9.02 | -0.2 | -2.17 | 9.13 | 9.17 | 8.8699999 | 184760 |
| 1737070200 | 9.22 | 0.01 | 0.11 | 9.16 | 9.24 | 9.13 | 167260 |
| 1736983800 | 9.21 | -0.4 | -4.16 | 9.26 | 9.3575 | 9.21 | 497910 |
| 1736897400 | 9.61 | -0.29 | -2.93 | 9.5399999 | 9.68 | 9.5 | 511887 |
| 1736811000 | 9.9 | 0.17 | 1.75 | 10.07 | 10.08 | 9.9 | 286644 |
| 1736551800 | 9.73 | 0.51 | 5.53 | 9.66 | 9.7899999 | 9.6 | 385878 |
| 1736379000 | 9.22 | 0.11 | 1.21 | 9.28 | 9.35 | 9.1901 | 380239 |
| 1736292600 | 9.11 | 0.21 | 2.36 | 8.8 | 9.125 | 8.8 | 191178 |
| 1736206200 | 8.9 | -0.1 | -1.11 | 8.72 | 8.94 | 8.63 | 276378 |
| 1735947000 | 9 | -0.22 | -2.39 | 9.03 | 9.1082 | 8.97 | 312322 |
| 1735860600 | 9.22 | 0.09 | 0.99 | 9.15 | 9.2899999 | 9.0879999 | 168948 |
| 1735687800 | 9.13 | 0.02 | 0.22 | 9.1 | 9.2001 | 9.06 | 251281 |
| 1735601400 | 9.11 | 0.2 | 2.24 | 9.03 | 9.1679 | 9.0201 | 472139 |
| 1735342200 | 8.91 | 0.15 | 1.71 | 8.88 | 8.9949999 | 8.8699999 | 115284 |
| 1735255800 | 8.76 | 0.09 | 1.04 | 8.82 | 8.82 | 8.7099 | 121798 |
| 1735077840 | 8.67 | -0.06 | -0.69 | 8.73 | 8.76 | 8.6425 | 74925 |
| 1734996600 | 8.73 | -0.19 | -2.13 | 8.9 | 8.91 | 8.7 | 409792 |
| 1734737400 | 8.92 | 0.01 | 0.11 | 9.1 | 9.11 | 8.755 | 434689 |
| 1734651000 | 8.91 | -0.22 | -2.41 | 8.83 | 8.9875 | 8.8146 | 260058 |
| 1734564600 | 9.13 | 0.66 | 7.79 | 8.55 | 9.13 | 8.465 | 487444 |
| 1734478200 | 8.47 | 0.03 | 0.36 | 8.64 | 8.7 | 8.47 | 155429 |
| 1734391800 | 8.44 | 0.14 | 1.69 | 8.39 | 8.44 | 8.3384 | 191549 |
| 1734132600 | 8.3 | -0.01 | -0.12 | 8.27 | 8.3699999 | 8.2501 | 187504 |
| 1734046200 | 8.31 | 0.1 | 1.22 | 8.2603 | 8.33 | 8.1824999 | 153477 |
| 1733959800 | 8.21 | -0.05 | -0.61 | 8.19 | 8.28 | 8.1503 | 325845 |
| 1733873400 | 8.26 | 0.36 | 4.56 | 8.1199999 | 8.28 | 8.1199999 | 92246 |
| 1733787000 | 7.9 | -0.5 | -5.95 | 7.86 | 7.9 | 7.68 | 222032 |
| 1733527800 | 8.4 | 0.09 | 1.08 | 8.26 | 8.4149999 | 8.26 | 138673 |
| 1733441400 | 8.31 | -0.21 | -2.46 | 8.3699999 | 8.41 | 8.31 | 149387 |
| 1733355000 | 8.52 | -0.05 | -0.58 | 8.52 | 8.5779 | 8.4799 | 278081 |
| 1733268600 | 8.57 | -0.06 | -0.70 | 8.72 | 8.8199 | 8.555 | 205461 |
| 1733182200 | 8.63 | -0.06 | -0.69 | 8.68 | 8.7401 | 8.58 | 190497 |
| 1732917840 | 8.69 | -0.03 | -0.34 | 8.98 | 8.99 | 8.69 | 219893 |
| 1732750200 | 8.72 | -0.07 | -0.80 | 8.61 | 8.8204 | 8.59 | 101987 |
| 1732663800 | 8.7899999 | 0.11 | 1.27 | 8.67 | 8.8093 | 8.67 | 223676 |
| 1732577400 | 8.68 | -0.02 | -0.23 | 8.5399999 | 8.7321 | 8.5399999 | 190553 |
| 1732318200 | 8.7 | 0.02 | 0.23 | 8.76 | 8.77 | 8.67 | 148914 |
| 1732231800 | 8.68 | 0.09 | 1.05 | 8.72 | 8.78 | 8.6401 | 175904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
