Direxion Daily Emerging Markets Bear 3X Shares (EDZ)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.35 | -14.9833518313 | 9.01 | 9.21 | 7.485 | 148268 | 8.31421693 | SP |
| 4 | -1.12 | -12.7562642369 | 8.78 | 10.035 | 7.485 | 127309 | 9.00448859 | SP |
| 12 | -1.32 | -14.6993318486 | 8.98 | 11.61 | 7.485 | 119778 | 9.22960612 | SP |
| 26 | -2.95 | -27.8039585297 | 10.61 | 11.7 | 7.485 | 100264 | 9.61228986 | SP |
| 52 | -5.82 | -43.175074184 | 13.48 | 15.64 | 7.485 | 125109 | 11.40529638 | SP |
| 156 | -1.53 | -16.648531012 | 9.19 | 22.17 | 7.485 | 276314 | 13.03895568 | SP |
| 260 | -39.8 | -83.8600927097 | 47.46 | 77.63 | 7.05 | 313635 | 19.32474201 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 7.51 | -0.94 | -11.12 | 7.75 | 7.82 | 7.485 | 251852 |
| 1727130600 | 8.45 | -0.17 | -1.97 | 8.52 | 8.55 | 8.3904 | 40468 |
| 1726871400 | 8.6199999 | 0.01 | 0.12 | 8.61 | 8.7497 | 8.59 | 164376 |
| 1726785000 | 8.61 | -0.58 | -6.26 | 8.69 | 8.855 | 8.5379 | 175088 |
| 1726698600 | 9.185 | 0.14 | 1.49 | 9.01 | 9.21 | 8.82 | 108855 |
| 1726612200 | 9.05 | -0.03 | -0.33 | 8.98 | 9.14 | 8.97 | 51527 |
| 1726525800 | 9.08 | -0.13 | -1.41 | 9.08 | 9.21 | 9.08 | 59140 |
| 1726266600 | 9.21 | -0.09 | -0.97 | 9.21 | 9.23 | 9.14 | 72538 |
| 1726180200 | 9.3 | -0.25 | -2.62 | 9.5 | 9.55 | 9.3 | 105283 |
| 1726093800 | 9.55 | -0.17 | -1.75 | 9.77 | 10.035 | 9.515 | 106209 |
| 1726007400 | 9.72 | 0.1 | 1.04 | 9.68 | 9.93 | 9.68 | 126741 |
| 1725921000 | 9.6199999 | -0.25 | -2.53 | 9.7 | 9.75 | 9.5604 | 105403 |
| 1725661800 | 9.8699999 | 0.54 | 5.79 | 9.36 | 9.888 | 9.35 | 161762 |
| 1725575400 | 9.33 | -0.05 | -0.53 | 9.3699999 | 9.43 | 9.24 | 64634 |
| 1725489000 | 9.38 | 0.04 | 0.43 | 9.44 | 9.44 | 9.215 | 147807 |
| 1725402600 | 9.34 | 0.5 | 5.66 | 9.105 | 9.39 | 9.105 | 182617 |
| 1725057000 | 8.84 | -0.04 | -0.45 | 8.76 | 8.95 | 8.75 | 156534 |
| 1724970600 | 8.88 | -0.03 | -0.34 | 8.82 | 8.91 | 8.732 | 152496 |
| 1724884200 | 8.91 | 0.2 | 2.30 | 8.78 | 8.97 | 8.77 | 113244 |
| 1724797800 | 8.71 | -0.03 | -0.34 | 8.74 | 8.81 | 8.68 | 46502 |
| 1724711400 | 8.74 | 0.24 | 2.82 | 8.64 | 8.775 | 8.64 | 56957 |
| 1724452200 | 8.5 | -0.48 | -5.35 | 8.68 | 8.76 | 8.46 | 120420 |
| 1724365800 | 8.98 | 0.3 | 3.46 | 8.73 | 8.99 | 8.71 | 114910 |
| 1724279400 | 8.68 | -0.05 | -0.57 | 8.71 | 8.72 | 8.59 | 96247 |
| 1724193000 | 8.73 | 0.2 | 2.34 | 8.6199999 | 8.7899999 | 8.6 | 58043 |
| 1724106600 | 8.53 | -0.25 | -2.85 | 8.65 | 8.69 | 8.49 | 149882 |
| 1723847400 | 8.78 | -0.29 | -3.25 | 8.9 | 8.91 | 8.76 | 91162 |
| 1723761000 | 9.0749 | -0.32 | -3.36 | 9.23 | 9.26 | 9.015 | 179687 |
| 1723674600 | 9.39 | 0.17 | 1.79 | 9.26 | 9.48 | 9.26 | 126030 |
| 1723588200 | 9.225 | -0.29 | -3.00 | 9.47 | 9.47 | 9.215 | 85521 |
| 1723501800 | 9.51 | -0.13 | -1.35 | 9.56 | 9.615 | 9.43 | 88172 |
| 1723242600 | 9.64 | -0.14 | -1.45 | 9.75 | 9.81 | 9.59 | 110468 |
| 1723156200 | 9.7818 | -0.7 | -6.66 | 10.07 | 10.16 | 9.755 | 114730 |
| 1723069800 | 10.48 | -0.19 | -1.78 | 9.94 | 10.5003 | 9.92 | 114792 |
| 1722983400 | 10.67 | -0.19 | -1.75 | 10.89 | 11.015 | 10.44 | 180584 |
| 1722897000 | 10.86 | 0.87 | 8.71 | 11.5 | 11.509 | 10.65 | 433400 |
| 1722637800 | 9.99 | 0.44 | 4.60 | 10.06 | 10.16 | 9.95 | 183226 |
| 1722551400 | 9.5509 | 0.44 | 4.84 | 9.2 | 9.65 | 9.16 | 80798 |
| 1722465000 | 9.11 | -0.63 | -6.47 | 9.09 | 9.17 | 8.99 | 110695 |
| 1722378600 | 9.74 | 0.13 | 1.35 | 9.6 | 9.815 | 9.585 | 99709 |
| 1722292200 | 9.61 | 0.13 | 1.37 | 9.51 | 9.69 | 9.51 | 81373 |
| 1722033000 | 9.48 | -0.29 | -2.92 | 9.53 | 9.61 | 9.42 | 188021 |
| 1721946600 | 9.765 | 0.11 | 1.09 | 9.78 | 9.8699999 | 9.55 | 123058 |
| 1721860200 | 9.66 | 0.4 | 4.32 | 9.38 | 9.66 | 9.35 | 119268 |
| 1721773800 | 9.26 | 0.25 | 2.78 | 9.22 | 9.275 | 9.1649999 | 50628 |
| 1721687400 | 9.0099 | -0.19 | -2.07 | 9.1 | 9.1199999 | 8.98 | 120853 |
| 1721428200 | 9.2 | 0.24 | 2.74 | 9.07 | 9.2399 | 9.03 | 136849 |
| 1721341800 | 8.955 | 0.26 | 2.93 | 8.69 | 8.9989 | 8.658 | 147839 |
| 1721255400 | 8.7 | 0.41 | 4.95 | 8.63 | 8.71 | 8.57 | 197247 |
| 1721169000 | 8.2899999 | -0.13 | -1.54 | 8.42 | 8.435 | 8.2899999 | 99745 |
| 1721082600 | 8.42 | 0.23 | 2.81 | 8.3 | 8.465 | 8.3 | 135015 |
| 1720823400 | 8.19 | -0.08 | -0.97 | 8.21 | 8.21 | 8.1027 | 59236 |
| 1720737000 | 8.27 | -0.14 | -1.61 | 8.1199999 | 8.3212 | 8.1199999 | 77754 |
| 1720650600 | 8.4054 | -0.12 | -1.40 | 8.47 | 8.49 | 8.405 | 63276 |
| 1720564200 | 8.525 | -0.13 | -1.45 | 8.59 | 8.621 | 8.52 | 48279 |
| 1720477800 | 8.65 | 0.02 | 0.23 | 8.6 | 8.65 | 8.5512 | 87451 |
| 1720218600 | 8.63 | -0.09 | -1.03 | 8.66 | 8.81 | 8.63 | 39243 |
| 1720040640 | 8.72 | -0.43 | -4.70 | 8.98 | 8.98 | 8.72 | 52833 |
| 1719959400 | 9.15 | -0.08 | -0.87 | 9.33 | 9.33 | 9.1199999 | 56009 |
| 1719873000 | 9.23 | -0.05 | -0.54 | 9.1199999 | 9.25 | 9.08 | 52307 |
| 1719613800 | 9.28 | -0.01 | -0.11 | 9.14 | 9.31 | 9.13 | 78057 |
| 1719527400 | 9.2899999 | -0.06 | -0.64 | 9.19 | 9.33 | 9.185 | 64875 |
| 1719441000 | 9.35 | 0.08 | 0.86 | 9.31 | 9.38 | 9.2804 | 54283 |
| 1719354600 | 9.27 | -0.03 | -0.32 | 9.25 | 9.33 | 9.24 | 73794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
